ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

FTI TechnipFMC Limited

21.53
0.01 (0.05%)
After Hours
Last Updated: 20:00:00
Delayed by 15 minutes

FTI Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 23 2024 21.53 0.01 0.05% 21.19 21.73 20.93 7,206,747
Feb 22 2024 21.52 1.25 6.17% 20.49 21.67 20.04 9,207,440
Feb 21 2024 20.27 0.33 1.65% 20.01 20.485 19.855 6,440,366
Feb 20 2024 19.94 0.22 1.12% 19.71 20.02 19.48 3,684,376
Feb 16 2024 19.72 0.03 0.15% 19.69 19.90 19.44 3,450,380
Feb 15 2024 19.69 0.46 2.39% 19.31 19.69 19.23 4,681,673
Feb 14 2024 19.23 0.24 1.26% 19.16 19.395 19.02 5,662,331
Feb 13 2024 18.99 -0.21 -1.09% 19.13 19.20 18.78 3,603,092
Feb 12 2024 19.20 0.06 0.31% 19.22 19.37 19.15 3,860,175
Feb 09 2024 19.14 -0.11 -0.57% 19.15 19.35 18.965 2,840,802
Feb 08 2024 19.25 0.17 0.89% 19.02 19.37 18.96 6,526,017
Feb 07 2024 19.08 0.13 0.69% 18.99 19.18 18.8201 4,013,375
Feb 06 2024 18.95 0.15 0.80% 18.92 19.125 18.835 3,499,846
Feb 05 2024 18.80 -0.07 -0.37% 18.85 18.955 18.535 2,663,726
Feb 02 2024 18.87 -0.46 -2.38% 19.26 19.38 18.86 3,849,442
Feb 01 2024 19.33 -0.01 -0.05% 19.44 19.58 19.17 4,183,353
Jan 31 2024 19.34 -0.45 -2.27% 19.93 19.93 19.315 6,939,610
Jan 30 2024 19.79 -0.61 -2.99% 19.49 19.85 19.16 9,902,860
Jan 29 2024 20.40 -0.17 -0.83% 20.44 20.54 20.225 2,750,224
Jan 26 2024 20.57 0.60 3.00% 19.93 20.57 19.85 3,688,168
Jan 25 2024 19.97 0.22 1.11% 20.09 20.17 19.64 4,661,948
Jan 24 2024 19.75 0.20 1.02% 19.73 19.905 19.455 4,169,331
Jan 23 2024 19.55 -0.09 -0.46% 19.55 20.085 19.46 4,645,740
Jan 22 2024 19.64 0.27 1.39% 19.35 19.76 19.21 4,535,538
Jan 19 2024 19.37 0.32 1.68% 19.11 19.51 19.04 5,016,157
Jan 18 2024 19.05 0.29 1.55% 18.87 19.10 18.625 3,070,554
Jan 17 2024 18.76 0.11 0.59% 18.50 19.14 18.50 3,471,551
Jan 16 2024 18.65 -0.23 -1.22% 18.89 19.03 18.62 3,805,010
Jan 12 2024 18.88 0.22 1.18% 19.01 19.105 18.65 3,049,383
Jan 11 2024 18.66 0.15 0.81% 18.55 18.70 18.37 3,323,271
Jan 10 2024 18.51 -0.34 -1.80% 18.79 18.805 18.325 4,701,922
Jan 09 2024 18.85 -0.20 -1.05% 18.91 19.00 18.52 4,437,728
Jan 08 2024 19.05 -0.78 -3.93% 19.42 19.43 18.73 7,026,443
Jan 05 2024 19.83 0.27 1.38% 19.73 20.025 19.65 4,387,811
Jan 04 2024 19.56 -0.32 -1.61% 20.00 20.10 19.51 3,085,479
Jan 03 2024 19.88 -0.17 -0.85% 20.05 20.16 19.72 4,557,622
Jan 02 2024 20.05 -0.09 -0.45% 20.34 20.42 19.905 5,079,488
Dec 29 2023 20.14 -0.11 -0.54% 20.19 20.335 20.12 3,165,715
Dec 28 2023 20.25 -0.16 -0.78% 20.27 20.48 20.1613 2,123,189
Dec 27 2023 20.41 0.00 0.00% 20.32 20.585 20.265 2,011,288
Dec 26 2023 20.41 0.17 0.84% 20.50 20.64 20.32 1,981,631
Dec 22 2023 20.24 0.23 1.15% 20.31 20.41 20.135 2,553,304
Dec 21 2023 20.01 -0.17 -0.84% 20.15 20.325 19.855 4,254,164
Dec 20 2023 20.18 -0.17 -0.84% 20.23 20.69 20.18 3,298,833
Dec 19 2023 20.35 0.23 1.14% 20.25 20.49 20.14 2,671,472
Dec 18 2023 20.12 0.05 0.25% 20.37 20.71 20.11 3,546,141
Dec 15 2023 20.07 0.18 0.90% 19.68 20.08 19.435 7,701,607
Dec 14 2023 19.89 0.57 2.95% 19.61 19.955 19.31 12,782,896
Dec 13 2023 19.32 0.64 3.43% 18.78 19.365 18.655 6,559,205
Dec 12 2023 18.68 -0.31 -1.63% 18.63 18.81 18.39 7,588,845
Dec 11 2023 18.99 0.07 0.37% 18.83 19.18 18.69 3,537,667
Dec 08 2023 18.92 0.18 0.96% 18.89 19.00 18.585 8,112,717
Dec 07 2023 18.74 -0.12 -0.64% 18.97 19.07 18.45 14,585,005
Dec 06 2023 18.86 -1.44 -7.09% 20.10 20.38 18.84 11,294,845
Dec 05 2023 20.30 -0.16 -0.78% 20.40 20.5025 20.265 3,190,402
Dec 04 2023 20.46 -0.22 -1.06% 20.41 20.61 20.275 4,004,203
Dec 01 2023 20.68 -0.04 -0.19% 20.54 21.075 20.32 4,132,754
Nov 30 2023 20.72 0.49 2.42% 20.46 21.27 20.235 10,287,809
Nov 29 2023 20.23 -0.50 -2.41% 20.71 20.82 20.22 6,325,354
Nov 28 2023 20.73 -0.31 -1.47% 21.20 21.225 20.695 4,135,060

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com