ADVFN Logo ADVFN

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.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.

FTI TechnipFMC Limited

25.40
-0.09 (-0.35%)
Last Updated: 15:24:07
Delayed by 15 minutes

FTI Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2024 25.49 0.53 2.12% 25.07 25.56 25.03 4,613,623
Sep 16 2024 24.96 0.71 2.93% 24.55 24.97 24.37 4,016,082
Sep 13 2024 24.25 0.33 1.38% 24.14 24.46 24.085 3,270,055
Sep 12 2024 23.92 0.19 0.80% 23.79 24.225 23.35 3,548,465
Sep 11 2024 23.73 0.27 1.15% 23.62 23.845 22.985 3,954,088
Sep 10 2024 23.46 -0.22 -0.93% 23.49 23.61 23.17 4,993,920
Sep 09 2024 23.68 -0.34 -1.42% 23.96 24.105 23.525 9,087,182
Sep 06 2024 24.02 -1.17 -4.64% 25.30 25.53 23.935 7,138,942
Sep 05 2024 25.19 -0.24 -0.94% 25.45 25.56 25.04 3,247,264
Sep 04 2024 25.43 -0.06 -0.24% 25.43 25.67 25.16 3,103,577
Sep 03 2024 25.49 -1.35 -5.03% 26.315 26.32 25.34 3,073,663
Aug 30 2024 26.84 -0.06 -0.22% 26.60 26.90 26.24 2,750,629
Aug 29 2024 26.90 0.13 0.49% 27.01 27.09 26.63 1,950,705
Aug 28 2024 26.77 -0.05 -0.19% 26.64 26.77 26.17 2,130,834
Aug 27 2024 26.82 0.03 0.11% 26.67 26.83 26.51 2,915,016
Aug 26 2024 26.79 0.11 0.41% 26.97 27.25 26.715 2,205,967
Aug 23 2024 26.68 0.68 2.62% 26.21 26.71 26.21 2,453,043
Aug 22 2024 26.00 -0.01 -0.04% 26.03 26.205 25.875 2,361,441
Aug 21 2024 26.01 0.11 0.42% 26.32 26.37 25.92 3,664,300
Aug 20 2024 25.90 -1.03 -3.82% 26.86 26.86 25.85 2,690,984
Aug 19 2024 26.93 -0.06 -0.22% 26.96 27.19 26.86 1,595,561
Aug 16 2024 26.99 0.02 0.07% 26.72 27.22 26.68 1,587,825
Aug 15 2024 26.97 0.79 3.02% 26.57 27.17 26.54 2,375,389
Aug 14 2024 26.18 -0.01 -0.04% 26.35 26.465 25.86 2,458,494
Aug 13 2024 26.19 -0.07 -0.27% 25.98 26.255 25.81 2,561,258
Aug 12 2024 26.26 0.28 1.08% 26.16 26.42 26.02 2,429,314
Aug 09 2024 25.98 -0.16 -0.61% 26.04 26.195 25.84 1,455,051
Aug 08 2024 26.14 0.93 3.69% 25.29 26.17 25.21 4,784,773
Aug 07 2024 25.21 -0.49 -1.91% 26.26 26.42 25.16 4,952,982
Aug 06 2024 25.70 0.07 0.27% 25.67 26.215 25.515 3,370,344
Aug 05 2024 25.63 -1.43 -5.28% 25.80 26.35 25.32 5,265,439
Aug 02 2024 27.06 -1.74 -6.04% 28.00 28.02 26.62 4,761,331
Aug 01 2024 28.80 -0.70 -2.37% 29.34 29.85 28.42 3,239,286
Jul 31 2024 29.50 0.49 1.69% 29.57 29.68 29.16 5,127,323
Jul 30 2024 29.01 -0.34 -1.16% 29.45 29.58 28.86 5,883,300
Jul 29 2024 29.35 0.48 1.66% 28.93 29.41 28.70 5,296,008
Jul 26 2024 28.87 0.49 1.73% 28.60 29.18 28.48 4,889,333
Jul 25 2024 28.38 1.09 3.99% 27.25 29.24 27.25 7,247,078
Jul 24 2024 27.29 -0.96 -3.40% 28.26 28.37 27.215 7,358,182
Jul 23 2024 28.25 0.16 0.55% 27.94 28.53 27.86 2,973,464
Jul 22 2024 28.095 -0.06 -0.20% 28.00 28.285 27.94 1,927,150
Jul 19 2024 28.15 0.51 1.85% 27.66 28.488 27.63 4,385,664
Jul 18 2024 27.64 0.22 0.80% 27.50 27.92 27.485 3,227,360
Jul 17 2024 27.42 -0.58 -2.07% 27.97 28.21 27.30 4,822,262
Jul 16 2024 28.00 -0.28 -0.99% 28.15 28.54 27.94 5,060,407
Jul 15 2024 28.28 1.61 6.04% 27.16 28.30 26.895 6,142,016
Jul 12 2024 26.67 -0.29 -1.08% 27.01 27.08 26.645 2,715,017
Jul 11 2024 26.96 0.46 1.74% 26.85 27.0099 26.33 2,394,899
Jul 10 2024 26.50 0.53 2.04% 26.08 26.54 25.99 2,757,920
Jul 09 2024 25.97 -0.20 -0.76% 26.07 26.24 25.85 2,921,736
Jul 08 2024 26.17 0.18 0.69% 25.83 26.18 25.81 1,898,534
Jul 05 2024 25.99 -0.28 -1.07% 26.29 26.42 25.76 1,451,552
Jul 03 2024 26.27 0.08 0.31% 26.34 26.575 26.19 1,129,351
Jul 02 2024 26.19 -0.07 -0.27% 26.48 26.76 26.17 3,608,973
Jul 01 2024 26.26 0.11 0.42% 26.34 26.40 25.98 2,591,376
Jun 28 2024 26.15 0.22 0.85% 26.07 26.31 25.89 7,359,211
Jun 27 2024 25.93 0.23 0.89% 25.83 26.00 25.59 3,451,370
Jun 26 2024 25.70 -0.14 -0.54% 25.81 25.90 25.405 3,931,401
Jun 25 2024 25.84 0.28 1.10% 25.32 25.91 25.32 3,390,057
Jun 24 2024 25.56 0.58 2.32% 24.92 25.655 24.80 5,596,857
Jun 21 2024 24.98 0.27 1.09% 24.64 25.02 24.49 5,271,430
Jun 20 2024 24.71 0.07 0.28% 24.72 25.205 24.57 3,043,070

Your Recent History

Delayed Upgrade Clock