Technipfmc Plc (NY: FTI )

26.69 +0.60 (+2.30%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 16.27 16.63 16.07 16.44 7,000,786 +0.30(+1.84%)
Jun 29, 2023 15.83 16.29 15.72 16.14 7,312,540 +0.42(+2.64%)
Jun 28, 2023 15.60 15.82 15.54 15.73 4,893,843 +0.03(+0.19%)
Jun 27, 2023 15.19 15.81 15.18 15.70 6,519,376 +0.46(+2.99%)
Jun 26, 2023 14.81 15.35 14.76 15.24 4,563,699 +0.63(+4.33%)
Jun 23, 2023 14.59 14.79 14.47 14.61 30,708,612 -0.26(-1.73%)
Jun 22, 2023 14.87 14.95 14.68 14.87 6,269,661 -0.13(-0.86%)
Jun 21, 2023 14.97 15.37 14.94 14.99 3,824,979 -0.05(-0.33%)
Jun 20, 2023 14.45 15.06 14.44 15.04 5,590,456 +0.48(+3.33%)
Jun 16, 2023 14.57 14.69 14.43 14.56 5,086,201 +0.01(+0.07%)
Jun 15, 2023 14.62 14.83 14.54 14.55 3,342,793 -0.13(-0.88%)
Jun 14, 2023 14.71 14.88 14.40 14.68 6,901,871 +0.15(+1.02%)
Jun 13, 2023 14.68 14.98 14.51 14.53 4,766,726 +0.12(+0.82%)
Jun 12, 2023 14.41 14.63 14.07 14.41 4,432,753 -0.35(-2.35%)
Jun 09, 2023 14.68 15.05 14.62 14.76 3,628,052 +0.06(+0.40%)
Jun 08, 2023 14.64 14.88 14.54 14.70 3,723,067 +0.04(+0.27%)
Jun 07, 2023 14.32 14.83 14.29 14.66 5,953,582 +0.55(+3.93%)
Jun 06, 2023 14.10 14.51 13.97 14.10 3,787,757 -0.20(-1.38%)
Jun 05, 2023 14.53 14.84 14.21 14.30 3,374,986 -0.40(-2.69%)
Jun 02, 2023 14.07 14.89 14.06 14.70 5,735,544 +0.83(+5.99%)
Jun 01, 2023 13.02 13.92 12.97 13.87 3,864,146 +0.87(+6.70%)
May 31, 2023 13.47 13.64 12.97 13.00 5,112,455 -0.76(-5.54%)
May 30, 2023 13.52 13.79 13.44 13.76 3,193,876 -0.02(-0.14%)
May 26, 2023 13.85 13.96 13.63 13.78 3,033,117 +0.05(+0.36%)
May 25, 2023 13.89 13.96 13.52 13.73 4,430,524 -0.46(-3.28%)
May 24, 2023 13.90 14.24 13.83 14.19 5,379,382 +0.28(+1.99%)
May 23, 2023 14.10 14.20 13.77 13.92 5,169,813 -0.18(-1.26%)
May 22, 2023 13.77 14.19 13.76 14.09 7,762,645 +0.37(+2.67%)
May 19, 2023 13.56 13.75 13.43 13.73 7,040,693 +0.36(+2.66%)
May 18, 2023 13.11 13.49 13.02 13.37 5,002,163 +0.10(+0.75%)
May 17, 2023 13.46 13.54 13.11 13.27 6,295,701 -0.05(-0.37%)
May 16, 2023 13.59 13.68 13.22 13.32 4,691,811 -0.38(-2.74%)
May 15, 2023 14.05 14.10 13.49 13.70 6,386,576 -0.23(-1.63%)
May 12, 2023 14.13 14.19 13.65 13.93 5,717,725 +0.00(+0.00%)
May 11, 2023 13.87 13.97 13.61 13.93 9,704,777 -0.07(-0.50%)
May 10, 2023 14.11 14.14 13.79 14.00 5,623,965 +0.02(+0.14%)
May 09, 2023 13.70 14.07 13.49 13.98 6,627,052 +0.15(+1.07%)
May 08, 2023 14.25 14.47 13.78 13.83 7,655,770 -0.27(-1.90%)
May 05, 2023 13.58 14.14 13.36 14.09 8,670,493 +0.93(+7.06%)
May 04, 2023 12.67 13.21 12.63 13.16 6,571,229 +0.48(+3.82%)
May 03, 2023 12.57 13.03 12.50 12.68 10,645,565 -0.03(-0.23%)
May 02, 2023 13.19 13.31 12.60 12.71 7,002,246 -0.70(-5.24%)
May 01, 2023 13.31 13.70 13.24 13.41 4,266,299 -0.13(-0.95%)
Apr 28, 2023 13.16 13.73 13.10 13.54 5,761,469 +0.27(+2.01%)
Apr 27, 2023 12.83 13.81 12.76 13.27 8,910,720 +0.60(+4.76%)
Apr 26, 2023 12.62 13.01 12.56 12.67 5,910,162 -0.02(-0.16%)
Apr 25, 2023 13.22 13.30 12.68 12.69 4,229,495 -0.77(-5.73%)
Apr 24, 2023 12.90 13.63 12.82 13.46 6,196,104 +0.58(+4.53%)
Apr 21, 2023 13.03 13.20 12.82 12.88 2,726,819 -0.15(-1.14%)
Apr 20, 2023 13.13 13.37 13.00 13.03 5,340,118 -0.36(-2.66%)
Apr 19, 2023 12.94 13.50 12.93 13.38 5,139,110 +0.21(+1.58%)
Apr 18, 2023 13.29 13.29 12.99 13.17 3,549,594 -0.04(-0.30%)
Apr 17, 2023 13.42 13.42 13.12 13.21 2,078,947 -0.20(-1.47%)
Apr 14, 2023 13.43 13.53 13.33 13.41 2,778,653 +0.01(+0.07%)
Apr 13, 2023 13.43 13.64 13.39 13.40 2,352,797 -0.04(-0.29%)
Apr 12, 2023 13.43 13.65 13.31 13.44 2,362,119 +0.11(+0.82%)
Apr 11, 2023 13.43 13.54 13.19 13.33 3,994,773 -0.03(-0.22%)
Apr 10, 2023 13.39 13.57 13.22 13.36 3,453,799 +0.08(+0.60%)
Apr 06, 2023 13.40 13.44 13.16 13.28 2,542,887 -0.11(-0.81%)
Apr 05, 2023 13.61 13.69 13.23 13.39 3,127,524 -0.15(-1.10%)
Apr 04, 2023 13.85 13.97 13.28 13.54 3,740,319 -0.41(-2.91%)
Apr 03, 2023 14.25 14.68 13.90 13.95 6,078,585 +0.45(+3.30%)
Mar 31, 2023 13.42 13.57 13.38 13.50 2,624,533 +0.08(+0.59%)
Mar 30, 2023 13.49 13.74 13.38 13.42 3,707,409 -0.01(-0.07%)
Mar 29, 2023 13.35 13.44 13.12 13.43 3,400,265 +0.30(+2.26%)
Mar 28, 2023 12.92 13.22 12.90 13.14 3,319,274 +0.21(+1.61%)
Mar 27, 2023 12.57 12.96 12.41 12.93 3,950,719 +0.55(+4.48%)
Mar 24, 2023 12.15 12.44 12.06 12.37 3,576,192 -0.05(-0.40%)
Mar 23, 2023 13.04 13.21 12.22 12.42 7,322,992 -0.46(-3.61%)
Mar 22, 2023 13.20 13.32 12.76 12.89 5,545,254 -0.50(-3.77%)
Mar 21, 2023 12.99 13.48 12.94 13.39 7,599,113 +0.81(+6.45%)
Mar 20, 2023 12.41 12.75 12.28 12.58 6,533,303 +0.37(+3.00%)
Mar 17, 2023 12.36 12.45 11.91 12.22 9,003,851 -0.32(-2.53%)
Mar 16, 2023 12.23 12.66 12.18 12.53 8,077,118 +0.00(+0.00%)
Mar 15, 2023 12.93 13.06 12.06 12.53 9,428,235 -1.01(-7.45%)
Mar 14, 2023 13.69 14.12 13.36 13.54 5,068,037 -0.03(-0.22%)
Mar 13, 2023 13.99 14.29 13.48 13.57 7,149,238 -0.81(-5.64%)
Mar 10, 2023 14.64 14.88 14.27 14.38 6,577,769 -0.19(-1.29%)
Mar 09, 2023 14.99 15.26 14.55 14.57 7,965,279 -0.44(-2.90%)
Mar 08, 2023 14.93 15.25 14.84 15.00 4,450,956 +0.00(+0.00%)
Mar 07, 2023 14.99 15.12 14.75 15.00 4,000,373 -0.02(-0.13%)
Mar 06, 2023 15.02 15.19 14.91 15.02 3,633,560 -0.15(-0.98%)
Mar 03, 2023 14.97 15.28 14.83 15.17 4,069,734 -0.02(-0.13%)
Mar 02, 2023 15.16 15.34 15.02 15.19 4,842,616 -0.06(-0.39%)
Mar 01, 2023 15.13 15.56 15.08 15.25 5,231,237 +0.13(+0.85%)
Feb 28, 2023 15.71 15.86 15.00 15.12 11,251,868 -0.38(-2.43%)
Feb 27, 2023 14.93 15.62 14.91 15.50 6,438,590 +0.45(+2.96%)
Feb 24, 2023 13.87 15.45 13.70 15.05 12,050,737 +1.15(+8.25%)
Feb 23, 2023 14.22 15.13 13.75 13.91 17,835,800 +0.83(+6.35%)
Feb 22, 2023 13.43 13.62 12.98 13.08 7,891,740 -0.52(-3.85%)
Feb 21, 2023 13.86 14.04 13.55 13.60 6,995,896 -0.26(-1.86%)
Feb 17, 2023 13.77 13.87 13.42 13.86 12,007,612 +0.00(+0.00%)
Feb 16, 2023 13.91 14.14 13.78 13.86 2,979,607 -0.14(-0.99%)
Feb 15, 2023 13.77 14.00 13.56 14.00 5,042,812 +0.08(+0.57%)
Feb 14, 2023 13.78 14.17 13.78 13.92 6,421,942 -0.05(-0.35%)
Feb 13, 2023 13.79 14.09 13.62 13.97 2,639,226 +0.03(+0.21%)
Feb 10, 2023 13.80 14.06 13.74 13.94 3,818,840 +0.44(+3.22%)
Feb 09, 2023 13.71 13.81 13.44 13.50 3,517,640 -0.27(-1.94%)
Feb 08, 2023 13.39 13.79 13.27 13.77 3,486,417 +0.41(+3.04%)
Feb 07, 2023 13.07 13.42 12.84 13.36 7,050,091 +0.41(+3.13%)
Feb 06, 2023 12.99 13.09 12.82 12.96 2,851,605 -0.04(-0.30%)
Feb 03, 2023 12.91 13.56 12.91 13.00 5,019,129 +0.13(+1.00%)
Feb 02, 2023 13.70 13.78 12.79 12.87 7,314,753 -0.91(-6.60%)
Feb 01, 2023 13.69 13.94 13.32 13.78 6,141,456 +0.04(+0.29%)
Jan 31, 2023 13.51 13.74 13.51 13.74 4,835,072 +0.26(+1.91%)
Jan 30, 2023 13.47 13.65 13.41 13.48 2,876,180 -0.12(-0.87%)
Jan 27, 2023 13.75 13.78 13.42 13.60 8,166,087 -0.16(-1.15%)
Jan 26, 2023 13.56 13.76 13.22 13.76 4,199,418 +0.30(+2.20%)
Jan 25, 2023 12.97 13.51 12.91 13.46 4,981,026 +0.43(+3.26%)
Jan 24, 2023 13.01 13.06 12.75 13.04 5,439,496 +0.05(+0.38%)
Jan 23, 2023 12.89 13.26 12.80 12.99 5,662,283 +0.10(+0.77%)
Jan 20, 2023 12.53 12.92 12.32 12.89 6,253,780 +0.45(+3.58%)
Jan 19, 2023 12.34 12.56 12.33 12.44 5,024,650 +0.16(+1.29%)
Jan 18, 2023 12.91 13.01 12.26 12.28 4,664,952 -0.50(-3.94%)
Jan 17, 2023 12.78 13.06 12.75 12.79 3,644,550 +0.05(+0.39%)
Jan 13, 2023 12.68 13.00 12.55 12.74 4,372,244 +0.02(+0.16%)
Jan 12, 2023 12.40 12.87 12.40 12.72 6,484,150 +0.39(+3.13%)
Jan 11, 2023 12.35 12.43 12.20 12.33 3,365,870 +0.03(+0.24%)
Jan 10, 2023 12.31 12.36 12.13 12.30 3,513,689 +0.06(+0.49%)
Jan 09, 2023 12.47 12.81 12.17 12.25 5,266,353 -0.06(-0.48%)
Jan 06, 2023 11.85 12.64 11.83 12.30 8,509,305 +0.61(+5.25%)
Jan 05, 2023 11.38 11.85 11.37 11.69 4,534,575 +0.23(+1.98%)
Jan 04, 2023 11.25 11.55 11.22 11.46 3,924,309 +0.04(+0.35%)
Jan 03, 2023 11.95 12.08 11.30 11.42 5,221,387 -0.63(-5.25%)
Dec 30, 2022 11.80 12.13 11.80 12.06 3,361,898 +0.13(+1.08%)
Dec 29, 2022 11.75 11.93 11.75 11.93 2,522,031 +0.18(+1.51%)
Dec 28, 2022 11.91 11.96 11.60 11.75 2,661,777 -0.19(-1.57%)
Dec 27, 2022 12.02 12.08 11.89 11.94 3,342,372 -0.05(-0.41%)
Dec 23, 2022 11.89 11.99 11.74 11.99 3,035,812 +0.28(+2.37%)
Dec 22, 2022 11.93 11.99 11.41 11.71 4,686,217 -0.22(-1.82%)
Dec 21, 2022 11.84 12.01 11.67 11.93 4,473,023 +0.27(+2.29%)
Dec 20, 2022 11.38 11.74 11.37 11.66 5,191,460 +0.27(+2.34%)
Dec 19, 2022 11.51 11.66 11.21 11.39 4,409,877 +0.03(+0.26%)
Dec 16, 2022 11.13 11.38 11.13 11.36 8,717,334 -0.12(-1.03%)
Dec 15, 2022 11.33 11.53 11.16 11.48 3,443,289 +0.02(+0.17%)
Dec 14, 2022 11.66 11.69 11.35 11.46 4,895,779 -0.14(-1.19%)
Dec 13, 2022 11.49 11.66 11.39 11.60 3,322,064 +0.29(+2.53%)
Dec 12, 2022 11.11 11.39 11.05 11.32 6,510,550 +0.29(+2.60%)
Dec 09, 2022 11.52 11.65 10.97 11.03 9,670,466 -0.49(-4.29%)
Dec 08, 2022 11.53 11.71 11.41 11.52 9,375,931 +0.22(+1.92%)
Dec 07, 2022 11.76 11.88 11.30 11.31 6,333,328 -0.47(-4.03%)
Dec 06, 2022 11.95 12.23 11.70 11.78 6,806,566 -0.12(-1.00%)
Dec 05, 2022 12.86 12.94 11.74 11.90 7,384,463 -0.85(-6.67%)
Dec 02, 2022 12.31 12.83 12.24 12.75 6,838,201 +0.44(+3.53%)
Dec 01, 2022 12.33 12.51 12.12 12.31 6,630,253 +0.05(+0.40%)
Nov 30, 2022 12.20 12.26 11.74 12.26 10,947,472 +0.33(+2.73%)
Nov 29, 2022 12.11 12.23 11.81 11.94 11,620,160 -0.01(-0.08%)
Nov 28, 2022 11.61 12.23 11.56 11.95 8,306,343 -0.02(-0.17%)
Nov 25, 2022 11.96 12.06 11.83 11.97 3,291,153 -0.03(-0.25%)
Nov 23, 2022 11.97 12.06 11.62 12.00 8,384,172 -0.14(-1.14%)
Nov 22, 2022 11.90 12.14 11.71 12.14 11,590,552 +0.46(+3.98%)
Nov 21, 2022 11.56 12.01 11.30 11.67 11,605,375 -0.16(-1.34%)
Nov 18, 2022 11.97 12.06 11.71 11.83 15,962,556 -0.43(-3.47%)
Nov 17, 2022 11.95 12.26 11.85 12.26 5,256,836 +0.06(+0.49%)
Nov 16, 2022 12.10 12.28 12.00 12.20 6,873,829 -0.02(-0.16%)
Nov 15, 2022 11.74 12.22 11.56 12.22 9,661,479 +0.64(+5.56%)
Nov 14, 2022 11.65 11.72 11.38 11.57 9,048,245 -0.12(-1.02%)
Nov 11, 2022 11.68 11.74 11.40 11.69 7,924,177 +0.19(+1.63%)
Nov 10, 2022 11.65 11.77 11.19 11.50 8,696,968 +0.09(+0.78%)
Nov 09, 2022 11.92 11.99 11.34 11.41 10,141,704 -0.66(-5.49%)
Nov 08, 2022 11.98 12.09 11.82 12.08 7,046,927 +0.06(+0.49%)
Nov 07, 2022 11.60 12.23 11.55 12.02 10,881,609 +0.48(+4.20%)
Nov 04, 2022 11.62 11.79 11.37 11.53 10,339,187 +0.22(+1.92%)
Nov 03, 2022 10.37 11.41 10.27 11.32 12,697,060 +0.92(+8.85%)
Nov 02, 2022 10.43 10.39 10.40 10,194,403 -0.17(-1.59%)
Nov 01, 2022 10.65 10.81 10.52 10.56 10,330,304 +0.09(+0.85%)
Oct 31, 2022 9.990 10.70 9.985 10.47 9,964,421 +0.41(+4.03%)
Oct 28, 2022 10.48 10.53 9.950 10.07 7,072,675 -0.23(-2.21%)
Oct 27, 2022 10.54 10.67 10.11 10.30 11,178,683 -0.50(-4.67%)
Oct 26, 2022 10.68 11.02 10.64 10.80 6,946,183 +0.24(+2.25%)
Oct 25, 2022 10.62 10.83 10.40 10.56 7,034,973 +0.07(+0.66%)
Oct 24, 2022 10.61 10.65 10.43 10.49 9,587,564 -0.19(-1.76%)
Oct 21, 2022 10.32 10.76 10.19 10.68 14,188,564 +0.43(+4.15%)
Oct 20, 2022 9.891 10.32 9.871 10.26 11,069,515 +0.44(+4.43%)
Oct 19, 2022 9.446 9.851 9.352 9.822 8,880,240 +0.43(+4.53%)
Oct 18, 2022 9.555 9.664 9.209 9.397 8,702,709 +0.04(+0.42%)
Oct 17, 2022 9.515 9.644 9.288 9.357 4,916,719 +0.10(+1.07%)
Oct 14, 2022 9.664 9.851 9.238 9.258 8,566,722 -0.52(-5.36%)
Oct 13, 2022 9.050 9.822 9.050 9.782 11,127,742 +0.63(+6.92%)
Oct 12, 2022 9.159 9.223 8.877 9.149 5,730,716 -0.08(-0.86%)
Oct 11, 2022 8.951 9.347 8.843 9.228 8,571,762 +0.13(+1.41%)
Oct 10, 2022 9.317 9.357 8.937 9.100 4,989,823 -0.22(-2.34%)
Oct 07, 2022 9.594 9.624 9.248 9.317 8,577,302 -0.25(-2.59%)
Oct 06, 2022 9.307 9.634 9.268 9.565 8,776,795 +0.41(+4.43%)
Oct 05, 2022 8.932 9.179 8.833 9.159 7,081,595 +0.17(+1.87%)
Oct 04, 2022 8.951 9.125 8.922 8.991 8,177,792 +0.16(+1.79%)
Oct 03, 2022 8.674 8.852 8.635 8.833 8,142,444 +0.46(+5.56%)
Sep 30, 2022 8.279 8.581 8.185 8.368 5,317,623 +0.03(+0.36%)
Sep 29, 2022 8.259 8.383 7.982 8.338 7,677,235 -0.05(-0.59%)
Sep 28, 2022 8.358 8.516 8.289 8.388 11,003,365 +0.05(+0.59%)
Sep 27, 2022 8.160 8.467 8.081 8.338 9,725,586 +0.37(+4.59%)
Sep 26, 2022 8.229 8.407 7.938 7.972 9,174,013 -0.29(-3.47%)
Sep 23, 2022 8.477 8.526 8.111 8.259 12,784,640 -0.60(-6.81%)
Sep 22, 2022 9.120 9.228 8.833 8.862 7,369,588 -0.08(-0.88%)
Sep 21, 2022 9.278 9.387 8.932 8.942 6,958,684 -0.12(-1.31%)
Sep 20, 2022 9.110 9.139 8.793 9.060 7,920,101 -0.16(-1.72%)
Sep 19, 2022 8.665 9.218 8.615 9.218 11,781,523 +0.28(+3.10%)
Sep 16, 2022 9.021 9.080 8.704 8.942 19,312,388 -0.24(-2.59%)
Sep 15, 2022 8.991 9.288 8.852 9.179 10,173,090 +0.05(+0.54%)
Sep 14, 2022 8.803 9.164 8.803 9.129 9,786,961 +0.41(+4.65%)
Sep 13, 2022 8.773 9.031 8.585 8.724 7,431,069 -0.25(-2.76%)
Sep 12, 2022 9.001 9.090 8.803 8.971 7,747,733 +0.03(+0.33%)
Sep 09, 2022 8.694 9.090 8.694 8.942 11,730,712 +0.42(+4.87%)
Sep 08, 2022 8.437 8.684 8.427 8.526 8,994,760 +0.13(+1.53%)
Sep 07, 2022 8.051 8.417 7.943 8.398 8,861,720 +0.10(+1.19%)
Sep 06, 2022 8.308 8.348 8.061 8.299 6,495,415 +0.06(+0.72%)
Sep 02, 2022 8.210 8.368 8.116 8.239 3,694,955 +0.30(+3.74%)
Sep 01, 2022 7.952 8.032 7.794 7.943 3,538,876 -0.15(-1.83%)
Aug 31, 2022 8.061 8.269 7.957 8.091 5,263,717 -0.15(-1.80%)
Aug 30, 2022 8.407 8.427 8.160 8.239 4,448,280 -0.33(-3.81%)
Aug 29, 2022 8.457 8.694 8.427 8.566 3,239,395 +0.08(+0.93%)
Aug 26, 2022 8.546 8.660 8.323 8.487 6,075,940 -0.14(-1.61%)
Aug 25, 2022 8.625 8.763 8.556 8.625 5,905,746 +0.05(+0.58%)
Aug 24, 2022 8.467 8.635 8.437 8.576 4,977,478 +0.12(+1.40%)
Aug 23, 2022 8.328 8.595 8.318 8.457 7,041,781 +0.30(+3.64%)
Aug 22, 2022 8.210 8.239 7.943 8.160 8,904,853 -0.22(-2.60%)
Aug 19, 2022 8.338 8.457 8.259 8.378 7,427,953 -0.04(-0.47%)
Aug 18, 2022 8.358 8.516 8.358 8.417 5,953,829 +0.13(+1.55%)
Aug 17, 2022 8.299 8.417 8.200 8.289 5,407,479 -0.04(-0.48%)
Aug 16, 2022 8.714 8.793 8.219 8.328 6,579,900 -0.27(-3.11%)
Aug 15, 2022 8.645 8.714 8.501 8.595 5,907,844 -0.39(-4.30%)
Aug 12, 2022 8.625 9.001 8.576 8.981 6,493,282 +0.32(+3.65%)
Aug 11, 2022 8.536 8.813 8.487 8.665 7,294,386 +0.25(+2.94%)
Aug 10, 2022 8.279 8.506 8.086 8.417 7,069,576 +0.17(+2.04%)
Aug 09, 2022 8.269 8.398 8.210 8.249 6,827,197 +0.05(+0.60%)
Aug 08, 2022 8.239 8.318 8.121 8.200 6,065,320 -0.02(-0.24%)
Aug 05, 2022 7.854 8.343 7.794 8.219 7,875,625 +0.34(+4.27%)
Aug 04, 2022 8.111 8.135 7.873 7.883 8,658,467 -0.23(-2.80%)
Aug 03, 2022 8.249 8.289 7.952 8.111 8,616,440 -0.05(-0.61%)
Aug 02, 2022 8.061 8.279 7.913 8.160 11,786,337 +0.15(+1.85%)
Aug 01, 2022 7.854 8.086 7.735 8.012 11,115,368 +0.01(+0.12%)
Jul 29, 2022 7.379 8.022 7.319 8.002 14,734,666 +0.75(+10.37%)
Jul 28, 2022 6.785 7.290 6.785 7.250 8,887,683 +0.66(+10.06%)
Jul 27, 2022 6.350 6.617 6.221 6.587 5,900,149 +0.29(+4.55%)
Jul 26, 2022 6.439 6.558 6.254 6.301 3,872,736 -0.11(-1.70%)
Jul 25, 2022 6.241 6.409 6.118 6.409 4,137,415 +0.26(+4.18%)
Jul 22, 2022 6.132 6.217 6.053 6.152 8,301,962 +0.10(+1.63%)
Jul 21, 2022 6.024 6.152 5.915 6.053 5,375,461 -0.21(-3.32%)
Jul 20, 2022 6.231 6.301 6.132 6.261 6,439,805 -0.10(-1.56%)
Jul 19, 2022 6.024 6.380 6.004 6.360 5,301,380 +0.30(+4.89%)
Jul 18, 2022 6.053 6.152 5.974 6.063 4,533,049 +0.19(+3.20%)
Jul 15, 2022 5.786 5.875 5.638 5.875 6,019,773 +0.32(+5.69%)
Jul 14, 2022 5.509 5.579 5.415 5.559 5,317,640 -0.20(-3.44%)
Jul 13, 2022 5.737 5.930 5.732 5.757 3,701,729 -0.07(-1.19%)
Jul 12, 2022 5.915 5.999 5.786 5.826 5,644,638 -0.28(-4.54%)
Jul 11, 2022 6.132 6.226 6.038 6.103 4,523,142 -0.19(-2.99%)
Jul 08, 2022 6.350 6.350 6.162 6.291 5,790,756 +0.06(+0.95%)
Jul 07, 2022 6.202 6.340 6.152 6.231 8,373,893 +0.23(+3.79%)
Jul 06, 2022 5.994 6.132 5.668 6.004 16,444,253 -0.07(-1.14%)
Jul 05, 2022 6.320 6.449 6.014 6.073 14,600,926 -0.49(-7.53%)
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.