Technipfmc Plc (NY: FTI )

26.39 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2024	26.42	26.82	26.36	26.39	1,677,103	+0.11(+0.42%)
Nov 01, 2024	26.71	27.01	26.22	26.28	2,408,888	-0.41(-1.54%)
Oct 31, 2024	26.29	26.98	26.20	26.69	3,882,770	+0.60(+2.30%)
Oct 30, 2024	26.24	26.52	25.95	26.09	3,224,945	-0.01(-0.04%)
Oct 29, 2024	26.34	26.42	25.80	26.10	3,038,000	+0.02(+0.08%)
Oct 28, 2024	25.80	26.16	25.65	26.08	5,341,262	-0.40(-1.51%)
Oct 25, 2024	26.45	26.64	26.09	26.48	4,004,269	+0.62(+2.40%)
Oct 24, 2024	26.05	26.53	25.31	25.86	6,467,376	+0.70(+2.78%)
Oct 23, 2024	25.40	25.66	24.89	25.16	7,254,553	-0.44(-1.72%)
Oct 22, 2024	25.56	25.69	25.21	25.60	3,491,292	+0.18(+0.71%)
Oct 21, 2024	25.92	25.92	25.39	25.42	4,027,473	-0.18(-0.70%)
Oct 18, 2024	26.23	26.39	25.48	25.60	3,356,907	-0.93(-3.51%)
Oct 17, 2024	26.54	26.66	26.20	26.53	2,165,427	+0.04(+0.15%)
Oct 16, 2024	26.55	26.59	26.24	26.49	1,471,575	+0.19(+0.72%)
Oct 15, 2024	26.43	26.66	26.15	26.30	2,164,562	-0.87(-3.20%)
Oct 14, 2024	27.59	27.59	26.78	27.17	3,216,325	-0.48(-1.74%)
Oct 11, 2024	27.34	27.92	27.32	27.65	2,087,615	+0.16(+0.58%)
Oct 10, 2024	27.21	27.59	27.05	27.49	1,313,212	+0.40(+1.48%)
Oct 09, 2024	26.88	27.16	26.70	27.09	1,548,895	+0.03(+0.11%)
Oct 08, 2024	27.27	27.27	26.62	27.06	2,502,022	-0.43(-1.56%)
Oct 07, 2024	27.49	27.69	27.34	27.49	3,026,485	+0.11(+0.40%)
Oct 04, 2024	27.44	27.49	26.96	27.38	2,814,493	+0.38(+1.41%)
Oct 03, 2024	27.04	27.60	26.85	27.00	3,871,863	-0.08(-0.30%)
Oct 02, 2024	27.83	27.99	26.93	27.08	4,127,029	-0.49(-1.78%)
Oct 01, 2024	26.00	27.61	25.88	27.57	5,768,097	+1.34(+5.11%)
Sep 30, 2024	25.54	26.30	25.38	26.23	3,861,025	+0.67(+2.62%)
Sep 27, 2024	25.28	25.62	25.16	25.56	4,648,328	+0.30(+1.19%)
Sep 26, 2024	26.10	26.30	25.14	25.26	6,408,095	-1.57(-5.85%)
Sep 25, 2024	27.51	27.80	26.32	26.83	4,738,596	-0.97(-3.49%)
Sep 24, 2024	27.78	27.94	27.61	27.80	3,654,510	+0.42(+1.53%)
Sep 23, 2024	27.17	27.75	27.07	27.38	6,100,671	+0.16(+0.59%)
Sep 20, 2024	26.47	27.48	26.46	27.22	14,523,653	+0.87(+3.30%)
Sep 19, 2024	26.07	26.35	25.73	26.35	3,735,365	+0.99(+3.90%)
Sep 18, 2024	25.43	25.84	25.23	25.36	3,756,049	-0.13(-0.51%)
Sep 17, 2024	25.04	25.56	24.98	25.49	4,638,024	+0.53(+2.12%)
Sep 16, 2024	24.55	24.97	24.37	24.96	4,042,736	+0.71(+2.93%)
Sep 13, 2024	24.14	24.46	24.09	24.25	3,281,998	+0.33(+1.38%)
Sep 12, 2024	23.80	24.23	23.35	23.92	3,612,841	+0.19(+0.80%)
Sep 11, 2024	23.62	23.84	22.98	23.73	3,954,118	+0.27(+1.15%)
Sep 10, 2024	23.75	23.82	23.17	23.46	5,041,791	-0.22(-0.93%)
Sep 09, 2024	23.96	24.11	23.52	23.68	9,087,195	-0.34(-1.42%)
Sep 06, 2024	25.18	25.53	23.93	24.02	7,182,727	-1.17(-4.64%)
Sep 05, 2024	25.57	25.66	25.04	25.19	3,309,542	-0.24(-0.94%)
Sep 04, 2024	25.43	25.67	25.16	25.43	3,103,577	-0.06(-0.24%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.