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 28, 2024 26.02 26.26 25.84 26.10 7,372,900 +0.22(+0.85%)
Jun 27, 2024 25.78 25.95 25.54 25.88 3,457,790 +0.23(+0.90%)
Jun 26, 2024 25.76 25.85 25.36 25.65 3,938,716 -0.14(-0.54%)
Jun 25, 2024 25.27 25.86 25.27 25.79 3,396,366 +0.28(+1.10%)
Jun 24, 2024 24.87 25.61 24.75 25.51 5,607,275 +0.58(+2.32%)
Jun 21, 2024 24.59 24.97 24.44 24.93 5,281,235 +0.27(+1.09%)
Jun 20, 2024 24.67 25.16 24.52 24.66 3,048,730 +0.07(+0.28%)
Jun 18, 2024 24.42 24.78 24.38 24.59 2,668,189 +0.29(+1.19%)
Jun 17, 2024 24.22 24.45 24.00 24.30 3,249,453 +0.10(+0.41%)
Jun 14, 2024 24.40 24.43 23.90 24.20 3,025,196 -0.23(-0.94%)
Jun 13, 2024 24.67 24.80 24.19 24.43 2,264,736 -0.44(-1.77%)
Jun 12, 2024 25.00 25.14 24.63 24.87 2,545,408 +0.27(+1.10%)
Jun 11, 2024 24.57 24.77 24.33 24.60 1,963,237 -0.26(-1.04%)
Jun 10, 2024 24.56 24.89 24.34 24.86 3,476,869 +0.64(+2.64%)
Jun 07, 2024 24.31 24.49 24.04 24.22 2,661,807 -0.10(-0.41%)
Jun 06, 2024 24.32 24.53 24.08 24.32 3,292,276 +0.09(+0.37%)
Jun 05, 2024 24.20 24.39 24.08 24.23 2,118,490 -0.04(-0.16%)
Jun 04, 2024 24.45 24.47 23.84 24.27 4,326,458 -0.18(-0.73%)
Jun 03, 2024 26.27 26.40 24.23 24.45 5,693,158 -1.69(-6.45%)
May 31, 2024 25.92 26.31 25.85 26.14 4,150,385 +0.06(+0.23%)
May 30, 2024 25.77 26.13 25.75 26.08 2,691,169 +0.27(+1.04%)
May 29, 2024 26.04 26.29 25.55 25.81 3,383,686 -0.42(-1.60%)
May 28, 2024 26.04 26.29 25.74 26.23 2,743,501 +0.44(+1.70%)
May 24, 2024 25.74 25.97 25.65 25.79 2,689,325 +0.25(+0.98%)
May 23, 2024 25.51 25.89 25.38 25.54 4,317,941 +0.20(+0.79%)
May 22, 2024 26.47 26.52 25.16 25.34 4,629,252 -1.20(-4.51%)
May 21, 2024 26.75 27.00 26.15 26.54 3,506,510 -0.33(-1.23%)
May 20, 2024 26.50 27.17 26.42 26.87 4,320,159 +0.48(+1.82%)
May 17, 2024 26.58 26.73 26.37 26.39 2,484,105 +0.02(+0.08%)
May 16, 2024 26.38 26.57 26.24 26.37 2,134,594 -0.10(-0.38%)
May 15, 2024 26.61 26.79 26.08 26.47 3,073,669 -0.12(-0.45%)
May 14, 2024 26.23 26.63 26.07 26.59 1,935,470 +0.27(+1.02%)
May 13, 2024 26.65 26.82 26.32 26.32 1,844,722 -0.18(-0.68%)
May 10, 2024 26.91 27.03 26.32 26.50 2,550,689 -0.23(-0.86%)
May 09, 2024 26.69 27.20 26.65 26.73 3,022,954 +0.23(+0.86%)
May 08, 2024 26.49 26.68 26.42 26.50 3,250,097 -0.12(-0.45%)
May 07, 2024 26.28 26.78 26.18 26.62 3,141,872 +0.36(+1.37%)
May 06, 2024 26.08 26.57 26.08 26.26 3,013,696 +0.40(+1.54%)
May 03, 2024 25.88 25.97 25.58 25.86 2,161,098 +0.03(+0.12%)
May 02, 2024 25.62 26.07 25.45 25.83 2,818,466 +0.57(+2.25%)
May 01, 2024 25.59 26.00 25.18 25.27 4,564,448 -0.26(-1.02%)
Apr 30, 2024 26.31 26.45 25.48 25.52 4,259,302 -0.98(-3.68%)
Apr 29, 2024 26.49 26.65 26.09 26.50 4,067,983 +0.01(+0.04%)
Apr 26, 2024 26.22 26.66 26.00 26.49 3,555,777 +0.00(+0.00%)
Apr 25, 2024 25.87 26.91 25.80 26.49 8,411,839 +0.87(+3.38%)
Apr 24, 2024 25.60 26.09 25.38 25.62 4,720,418 -0.12(-0.46%)
Apr 23, 2024 25.23 25.77 25.10 25.74 2,591,823 +0.46(+1.81%)
Apr 22, 2024 25.01 25.65 24.73 25.29 4,411,652 +0.16(+0.63%)
Apr 19, 2024 24.85 25.26 24.77 25.13 3,521,803 +0.06(+0.24%)
Apr 18, 2024 25.39 25.72 24.96 25.07 3,034,900 -0.18(-0.71%)
Apr 17, 2024 25.27 25.47 25.00 25.25 3,464,261 +0.06(+0.24%)
Apr 16, 2024 25.33 25.41 24.86 25.19 2,633,950 -0.19(-0.75%)
Apr 15, 2024 25.94 26.12 25.24 25.37 2,456,073 -0.40(-1.55%)
Apr 12, 2024 26.54 26.55 25.53 25.77 4,774,758 -0.49(-1.86%)
Apr 11, 2024 26.75 26.75 26.18 26.26 3,747,959 -0.59(-2.19%)
Apr 10, 2024 26.14 27.16 26.03 26.85 6,488,939 +0.76(+2.90%)
Apr 09, 2024 26.41 26.59 25.94 26.09 5,860,416 -0.43(-1.62%)
Apr 08, 2024 26.95 27.05 26.52 26.52 3,647,473 -0.31(-1.15%)
Apr 05, 2024 26.65 27.06 26.41 26.83 3,436,631 +0.56(+2.12%)
Apr 04, 2024 26.70 26.78 26.24 26.27 4,580,046 -0.53(-1.97%)
Apr 03, 2024 26.39 26.85 26.30 26.80 4,885,683 +0.54(+2.05%)
Apr 02, 2024 25.57 26.39 25.30 26.26 6,634,897 +0.87(+3.41%)
Apr 01, 2024 25.21 25.61 24.85 25.39 2,772,864 +0.38(+1.51%)
Mar 28, 2024 25.49 25.05 25.03 25.02 5,024,025 -0.22(-0.87%)
Mar 27, 2024 25.33 25.41 24.69 25.24 4,320,655 -0.03(-0.12%)
Mar 26, 2024 25.40 25.49 24.83 25.27 5,558,380 +0.02(+0.08%)
Mar 25, 2024 25.34 25.61 25.25 25.25 3,185,070 +0.06(+0.24%)
Mar 22, 2024 25.16 25.27 24.89 25.19 3,738,530 +0.09(+0.36%)
Mar 21, 2024 24.81 25.30 24.77 25.10 3,399,152 +0.31(+1.25%)
Mar 20, 2024 24.53 24.96 24.49 24.79 3,566,147 -0.07(-0.28%)
Mar 19, 2024 24.46 24.90 24.34 24.86 3,787,758 +0.37(+1.51%)
Mar 18, 2024 24.30 24.94 24.17 24.49 6,449,440 +0.08(+0.33%)
Mar 15, 2024 23.93 24.60 23.93 24.41 9,189,049 +0.51(+2.12%)
Mar 14, 2024 23.25 24.14 23.18 23.90 8,091,794 +0.81(+3.49%)
Mar 13, 2024 22.38 23.10 22.20 23.10 7,059,737 +0.90(+4.08%)
Mar 12, 2024 22.05 22.35 21.95 22.19 3,560,731 +0.04(+0.18%)
Mar 11, 2024 21.91 22.17 21.65 22.15 4,250,872 +0.26(+1.18%)
Mar 08, 2024 22.07 22.27 21.81 21.89 3,880,435 -0.22(-0.99%)
Mar 07, 2024 21.71 22.28 21.52 22.11 5,323,182 +0.65(+3.01%)
Mar 06, 2024 21.85 21.95 21.24 21.47 5,372,368 -0.23(-1.05%)
Mar 05, 2024 21.53 21.92 21.44 21.69 5,048,823 +0.14(+0.65%)
Mar 04, 2024 22.47 22.48 21.51 21.55 7,731,474 -0.89(-3.99%)
Mar 01, 2024 21.82 22.84 21.79 22.45 6,398,531 +0.88(+4.10%)
Feb 29, 2024 21.93 22.11 21.48 21.56 5,577,696 -0.22(-1.00%)
Feb 28, 2024 21.82 22.16 21.52 21.78 4,072,760 -0.06(-0.27%)
Feb 27, 2024 21.94 21.95 21.43 21.84 4,754,859 +0.00(+0.00%)
Feb 26, 2024 21.46 22.00 21.16 21.84 6,812,055 +0.44(+2.04%)
Feb 23, 2024 21.07 21.60 20.81 21.41 7,248,576 +0.01(+0.05%)
Feb 22, 2024 20.37 21.55 19.92 21.40 9,260,761 +1.24(+6.17%)
Feb 21, 2024 19.89 20.37 19.74 20.15 6,477,743 +0.33(+1.65%)
Feb 20, 2024 19.55 19.90 19.37 19.82 3,705,757 +0.22(+1.12%)
Feb 16, 2024 19.58 19.79 19.33 19.61 3,470,403 +0.03(+0.15%)
Feb 15, 2024 19.20 19.58 19.12 19.58 4,708,777 +0.46(+2.39%)
Feb 14, 2024 19.05 19.28 18.91 19.12 5,695,189 +0.24(+1.26%)
Feb 13, 2024 19.00 19.09 18.67 18.88 3,652,240 -0.21(-1.09%)
Feb 12, 2024 19.11 19.26 19.04 19.09 3,882,577 +0.06(+0.31%)
Feb 09, 2024 19.04 19.24 18.86 19.03 2,857,287 -0.11(-0.57%)
Feb 08, 2024 18.91 19.26 18.85 19.14 6,563,892 +0.17(+0.89%)
Feb 07, 2024 18.88 19.07 18.71 18.97 4,036,665 +0.13(+0.69%)
Feb 06, 2024 18.81 19.01 18.73 18.84 3,519,955 +0.15(+0.80%)
Feb 05, 2024 18.74 18.85 18.43 18.69 2,679,184 -0.07(-0.37%)
Feb 02, 2024 19.15 19.27 18.75 18.76 3,871,781 -0.46(-2.38%)
Feb 01, 2024 19.33 19.47 19.06 19.22 4,207,630 -0.01(-0.05%)
Jan 31, 2024 19.82 19.82 19.20 19.23 6,979,721 -0.45(-2.27%)
Jan 30, 2024 19.38 19.74 19.05 19.68 9,960,328 -0.61(-2.99%)
Jan 29, 2024 20.32 20.41 20.11 20.28 2,766,184 -0.17(-0.83%)
Jan 26, 2024 19.82 20.45 19.74 20.45 3,709,619 +0.60(+3.00%)
Jan 25, 2024 19.97 20.05 19.53 19.85 4,689,002 +0.22(+1.11%)
Jan 24, 2024 19.62 19.79 19.34 19.64 4,193,526 +0.20(+1.02%)
Jan 23, 2024 19.44 19.97 19.35 19.44 4,672,498 -0.09(-0.46%)
Jan 22, 2024 19.24 19.65 19.10 19.53 4,561,859 +0.27(+1.39%)
Jan 19, 2024 19.00 19.40 18.93 19.26 5,045,308 +0.32(+1.68%)
Jan 18, 2024 18.76 18.99 18.52 18.94 3,088,373 +0.29(+1.55%)
Jan 17, 2024 18.39 19.03 18.39 18.65 3,491,697 +0.11(+0.59%)
Jan 16, 2024 18.78 18.92 18.51 18.54 3,827,091 -0.23(-1.22%)
Jan 12, 2024 18.90 18.99 18.54 18.77 3,067,109 +0.22(+1.18%)
Jan 11, 2024 18.44 18.59 18.26 18.55 3,342,556 +0.15(+0.81%)
Jan 10, 2024 18.68 18.70 18.22 18.40 4,729,208 -0.34(-1.80%)
Jan 09, 2024 18.80 18.89 18.41 18.74 4,463,481 -0.20(-1.05%)
Jan 08, 2024 19.31 19.32 18.62 18.94 7,067,215 -0.78(-3.93%)
Jan 05, 2024 19.62 19.91 19.54 19.72 4,413,274 +0.27(+1.38%)
Jan 04, 2024 19.88 19.98 19.40 19.45 3,103,384 -0.32(-1.61%)
Jan 03, 2024 19.93 20.04 19.61 19.77 4,584,073 -0.17(-0.85%)
Jan 02, 2024 20.22 20.30 19.79 19.93 5,108,955 -0.09(-0.45%)
Dec 29, 2023 20.07 20.22 20.00 20.02 3,184,086 -0.11(-0.54%)
Dec 28, 2023 20.15 20.36 20.05 20.13 2,135,511 -0.16(-0.78%)
Dec 27, 2023 20.20 20.47 20.15 20.29 2,022,954 +0.00(+0.00%)
Dec 26, 2023 20.38 20.52 20.20 20.29 1,995,524 +0.17(+0.84%)
Dec 22, 2023 20.19 20.29 20.02 20.12 2,568,122 +0.23(+1.15%)
Dec 21, 2023 20.03 20.21 19.74 19.89 4,278,853 -0.17(-0.84%)
Dec 20, 2023 20.11 20.57 20.06 20.06 3,317,976 -0.17(-0.84%)
Dec 19, 2023 20.13 20.37 20.02 20.23 2,686,975 +0.23(+1.14%)
Dec 18, 2023 20.25 20.59 19.99 20.00 3,566,720 +0.05(+0.25%)
Dec 15, 2023 19.57 19.96 19.32 19.95 7,746,301 +0.18(+0.91%)
Dec 14, 2023 19.46 19.84 19.20 19.78 12,857,078 +0.57(+2.95%)
Dec 13, 2023 18.67 19.25 18.55 19.21 6,597,269 +0.64(+3.43%)
Dec 12, 2023 18.52 18.70 18.28 18.57 7,632,884 -0.31(-1.63%)
Dec 11, 2023 18.72 19.07 18.58 18.88 3,558,196 +0.07(+0.37%)
Dec 08, 2023 18.78 18.89 18.48 18.81 8,159,797 +0.18(+0.96%)
Dec 07, 2023 18.86 18.96 18.34 18.63 14,669,654 -0.12(-0.64%)
Dec 06, 2023 19.98 20.26 18.73 18.75 11,360,413 -1.43(-7.09%)
Dec 05, 2023 20.28 20.38 20.15 20.18 3,211,991 -0.16(-0.78%)
Dec 04, 2023 20.29 20.49 20.16 20.34 4,027,440 -0.22(-1.06%)
Dec 01, 2023 20.42 20.95 20.20 20.56 4,157,642 -0.04(-0.19%)
Nov 30, 2023 20.34 21.15 20.12 20.60 10,347,520 +0.49(+2.42%)
Nov 29, 2023 20.59 20.70 20.10 20.11 6,362,071 -0.50(-2.41%)
Nov 28, 2023 21.08 21.10 20.58 20.61 4,159,056 -0.31(-1.47%)
Nov 27, 2023 21.09 21.22 20.68 20.92 2,985,334 -0.26(-1.22%)
Nov 24, 2023 20.87 21.33 20.83 21.18 1,804,879 +0.38(+1.82%)
Nov 22, 2023 20.41 20.85 20.32 20.80 4,812,800 -0.14(-0.66%)
Nov 21, 2023 20.62 21.09 20.62 20.94 4,438,205 +0.10(+0.48%)
Nov 20, 2023 20.67 20.94 20.60 20.84 5,073,443 +0.38(+1.85%)
Nov 17, 2023 20.13 20.68 20.12 20.46 3,923,005 +0.49(+2.43%)
Nov 16, 2023 20.84 21.06 19.58 19.98 5,387,866 -1.08(-5.13%)
Nov 15, 2023 21.18 21.31 21.05 21.06 4,764,689 -0.31(-1.44%)
Nov 14, 2023 21.57 21.67 21.32 21.36 3,382,869 -0.11(-0.51%)
Nov 13, 2023 21.43 21.57 21.32 21.47 3,142,655 +0.10(+0.46%)
Nov 10, 2023 21.08 21.49 21.05 21.37 3,191,830 +0.64(+3.11%)
Nov 09, 2023 20.81 21.06 20.70 20.73 2,245,109 +0.08(+0.38%)
Nov 08, 2023 20.84 20.97 20.47 20.65 5,454,943 -0.28(-1.33%)
Nov 07, 2023 21.53 21.68 20.92 20.93 4,901,314 -0.88(-4.05%)
Nov 06, 2023 22.01 22.06 21.60 21.81 6,320,272 -0.26(-1.17%)
Nov 03, 2023 22.16 22.59 22.05 22.07 4,368,114 -0.19(-0.85%)
Nov 02, 2023 21.84 22.39 21.84 22.26 5,646,076 +0.56(+2.56%)
Nov 01, 2023 21.53 21.73 21.36 21.70 4,318,530 +0.36(+1.67%)
Oct 31, 2023 21.18 21.38 20.79 21.34 5,597,559 +0.12(+0.56%)
Oct 30, 2023 21.45 21.68 21.10 21.23 6,811,714 -0.20(-0.93%)
Oct 27, 2023 21.67 22.11 21.00 21.42 6,786,345 -0.13(-0.60%)
Oct 26, 2023 19.98 21.77 19.90 21.55 11,853,713 +1.79(+9.03%)
Oct 25, 2023 20.26 20.30 19.73 19.77 8,563,274 -0.50(-2.45%)
Oct 24, 2023 20.51 20.66 20.25 20.26 4,863,801 -0.22(-1.07%)
Oct 23, 2023 20.26 20.73 19.99 20.48 5,611,164 +0.07(+0.34%)
Oct 20, 2023 20.31 20.52 20.00 20.41 4,196,127 -0.11(-0.53%)
Oct 19, 2023 20.32 20.68 20.12 20.52 3,049,638 -0.17(-0.81%)
Oct 18, 2023 20.83 21.03 20.52 20.69 3,643,734 +0.03(+0.14%)
Oct 17, 2023 20.30 20.69 20.21 20.66 4,297,530 +0.39(+1.91%)
Oct 16, 2023 20.34 20.51 20.05 20.27 3,899,105 -0.08(-0.39%)
Oct 13, 2023 20.00 20.40 19.80 20.35 7,646,778 +0.50(+2.50%)
Oct 12, 2023 20.13 20.18 19.58 19.86 3,706,826 -0.08(-0.40%)
Oct 11, 2023 19.59 19.97 19.43 19.94 4,522,445 +0.10(+0.50%)
Oct 10, 2023 19.90 20.04 19.69 19.84 4,742,399 -0.07(-0.35%)
Oct 09, 2023 19.34 20.10 19.27 19.91 7,130,374 +0.92(+4.86%)
Oct 06, 2023 18.91 19.05 18.57 18.98 5,002,294 +0.13(+0.68%)
Oct 05, 2023 18.97 19.37 18.79 18.85 4,366,887 -0.26(-1.35%)
Oct 04, 2023 19.52 19.57 18.96 19.11 6,366,361 -0.64(-3.26%)
Oct 03, 2023 19.67 19.96 19.47 19.76 3,646,361 -0.08(-0.40%)
Oct 02, 2023 20.32 20.38 19.52 19.84 7,178,769 -0.34(-1.67%)
Sep 29, 2023 20.57 20.64 20.10 20.17 5,046,086 -0.60(-2.87%)
Sep 28, 2023 20.93 21.05 20.37 20.77 6,141,195 -0.35(-1.64%)
Sep 27, 2023 20.96 21.19 20.67 21.12 7,299,495 +0.57(+2.75%)
Sep 26, 2023 20.72 21.07 20.28 20.55 7,139,645 -0.34(-1.61%)
Sep 25, 2023 20.60 20.98 20.84 20.89 4,742,628 +0.21(+1.01%)
Sep 22, 2023 20.49 20.81 20.46 20.68 4,824,886 +0.43(+2.11%)
Sep 21, 2023 20.33 20.57 19.93 20.25 4,330,916 +0.03(+0.15%)
Sep 20, 2023 20.36 20.92 20.16 20.22 8,152,147 -0.02(-0.10%)
Sep 19, 2023 21.11 21.18 20.19 20.24 12,396,207 -0.76(-3.64%)
Sep 18, 2023 20.72 21.24 20.71 21.01 10,946,163 +0.32(+1.53%)
Sep 15, 2023 20.48 20.76 20.35 20.69 22,924,400 +0.07(+0.34%)
Sep 14, 2023 21.05 21.11 20.50 20.62 10,837,733 +0.00(+0.00%)
Sep 13, 2023 21.23 21.25 20.38 20.62 14,137,375 -0.61(-2.90%)
Sep 12, 2023 20.98 21.49 20.91 21.23 6,236,152 +0.43(+2.05%)
Sep 11, 2023 20.96 21.09 20.73 20.81 6,582,186 -0.05(-0.24%)
Sep 08, 2023 20.54 20.95 20.51 20.86 8,691,900 +0.46(+2.24%)
Sep 07, 2023 20.38 20.60 20.27 20.40 7,378,447 -0.09(-0.44%)
Sep 06, 2023 19.84 20.60 19.80 20.49 8,130,938 +0.52(+2.58%)
Sep 05, 2023 19.46 20.49 19.46 19.98 8,632,852 +0.59(+3.02%)
Sep 01, 2023 19.09 19.50 19.09 19.39 2,794,320 +0.51(+2.68%)
Aug 31, 2023 18.88 19.00 18.61 18.88 3,540,521 +0.04(+0.21%)
Aug 30, 2023 18.69 19.16 18.62 18.84 4,630,845 +0.18(+0.96%)
Aug 29, 2023 18.46 18.74 18.24 18.67 3,189,765 +0.23(+1.24%)
Aug 28, 2023 18.03 18.51 17.95 18.44 4,322,130 +0.47(+2.59%)
Aug 25, 2023 18.07 18.14 17.78 17.97 2,777,554 +0.09(+0.50%)
Aug 24, 2023 18.12 18.36 17.87 17.88 2,917,363 -0.37(-2.01%)
Aug 23, 2023 17.73 18.43 17.59 18.25 2,548,924 +0.24(+1.32%)
Aug 22, 2023 18.21 18.27 17.96 18.01 2,769,559 -0.16(-0.87%)
Aug 21, 2023 18.18 18.35 17.85 18.17 2,348,241 +0.10(+0.55%)
Aug 18, 2023 17.62 18.16 17.58 18.07 2,177,865 +0.27(+1.50%)
Aug 17, 2023 18.41 18.48 17.77 17.80 3,768,861 -0.34(-1.85%)
Aug 16, 2023 18.30 18.74 18.13 18.14 4,664,968 +0.11(+0.60%)
Aug 15, 2023 18.21 18.33 18.01 18.03 5,741,366 -0.30(-1.62%)
Aug 14, 2023 18.49 18.61 18.29 18.33 2,183,307 -0.29(-1.54%)
Aug 11, 2023 18.28 18.61 18.21 18.61 3,454,212 +0.35(+1.90%)
Aug 10, 2023 17.95 18.45 17.95 18.27 4,913,033 +0.18(+0.98%)
Aug 09, 2023 18.30 18.37 18.06 18.09 3,738,276 +0.19(+1.05%)
Aug 08, 2023 17.61 18.06 17.54 17.90 12,544,507 -0.10(-0.55%)
Aug 07, 2023 18.21 18.30 17.81 18.00 3,275,145 -0.11(-0.60%)
Aug 04, 2023 18.19 18.26 17.93 18.11 3,136,305 +0.06(+0.33%)
Aug 03, 2023 17.79 18.23 17.78 18.05 3,588,052 +0.25(+1.39%)
Aug 02, 2023 17.80 17.91 17.32 17.80 6,446,310 +0.10(+0.56%)
Aug 01, 2023 17.71 17.95 17.56 17.70 7,232,139 -0.44(-2.40%)
Jul 31, 2023 18.40 18.60 17.99 18.14 7,791,473 -0.18(-0.97%)
Jul 28, 2023 17.36 18.41 17.36 18.32 7,870,401 +0.95(+5.47%)
Jul 27, 2023 18.60 18.94 17.18 17.37 14,283,796 -1.18(-6.35%)
Jul 26, 2023 17.95 18.61 17.95 18.55 10,860,153 +0.38(+2.07%)
Jul 25, 2023 17.64 18.23 17.43 18.17 6,391,777 +0.55(+3.14%)
Jul 24, 2023 17.11 17.63 17.01 17.62 7,182,474 +0.41(+2.36%)
Jul 21, 2023 17.05 17.28 16.88 17.21 7,588,364 -0.07(-0.40%)
Jul 20, 2023 17.52 17.85 17.18 17.28 7,067,072 -0.51(-2.89%)
Jul 19, 2023 17.07 17.89 17.07 17.79 8,279,684 -0.03(-0.17%)
Jul 18, 2023 17.23 18.01 17.07 17.82 7,412,622 +0.49(+2.85%)
Jul 17, 2023 17.04 17.40 16.97 17.33 11,597,972 +0.21(+1.21%)
Jul 14, 2023 17.29 17.35 16.94 17.12 10,560,838 -0.14(-0.80%)
Jul 13, 2023 17.69 17.69 17.18 17.26 16,776,378 -0.34(-1.91%)
Jul 12, 2023 17.99 18.04 17.45 17.60 7,759,091 -0.30(-1.66%)
Jul 11, 2023 17.36 18.01 17.28 17.89 6,814,962 +0.70(+4.08%)
Jul 10, 2023 16.90 17.31 16.87 17.19 5,376,429 +0.24(+1.40%)
Jul 07, 2023 16.07 17.01 16.02 16.95 9,598,461 +0.88(+5.48%)
Jul 06, 2023 16.17 16.40 15.87 16.07 5,292,713 -0.17(-1.04%)
Jul 05, 2023 16.76 16.79 16.20 16.24 4,136,950 -0.36(-2.15%)
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.