TechnipFMC plc Ordinary Share (FTI)

79.11
+0.80 (1.02%)
NYSE· Last Trade: Sep 2nd, 1:54 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For TechnipFMC plc Ordinary Share (FTI)

DateOpenHighLowCloseVolumeAdjusted Close
9/01/202679.0079.1777.7678.312,119,56378.31
8/31/202676.5078.5676.5078.153,358,37778.15
8/28/202676.1776.8075.2575.841,467,99775.84
8/27/202675.4177.4574.7576.322,610,26276.32
8/26/202674.4276.5373.7975.701,885,80375.70
8/25/202675.3376.5775.0075.202,061,31675.20
8/24/202676.6876.8774.3075.852,297,01475.85
8/21/202678.1878.5477.1777.452,255,70077.45
8/20/202677.8779.0577.1777.621,997,40977.62
8/19/202679.3880.5576.5077.023,037,52077.02
8/18/202679.6280.3178.2778.292,902,33678.29
8/17/202678.7280.4278.3879.813,900,56479.76
8/14/202676.9579.2376.6078.613,749,00078.56
8/13/202674.6576.8173.9976.672,690,92676.62
8/12/202675.4776.5474.9475.272,454,85275.22
8/11/202674.0075.4773.6075.323,011,51575.27
8/10/202670.4374.4769.6274.134,986,26874.08
8/07/202668.5770.1167.7669.623,377,62069.58
8/06/202670.3470.8069.5769.622,988,52969.58
8/05/202670.6071.0869.0369.273,364,07069.23
8/04/202669.0070.7968.6670.023,229,89869.98
8/03/202670.4371.0568.6969.194,047,53469.15
7/31/202670.0172.3068.5771.663,421,48671.62
7/30/202671.5072.0367.4668.926,844,68068.88
7/29/202673.4674.9471.5771.733,995,47071.69
7/28/202674.2674.7672.1072.393,557,39972.34
7/27/202676.0076.9774.1375.043,082,22274.99
7/24/202676.9577.9276.3076.752,037,03776.70
7/23/202675.7877.3975.5876.022,555,21775.97
7/22/202674.8776.0474.7175.102,513,21275.05
7/21/202672.5674.8070.7774.623,667,54974.57
7/20/202673.0073.3472.0272.053,354,07672.00
7/17/202671.7672.2070.8572.072,299,78172.02
7/16/202671.5172.3771.4472.012,488,38571.96
7/15/202674.7574.9270.9472.273,546,44372.22
7/14/202673.9174.6773.2274.572,600,24174.52
7/13/202672.1473.9172.0073.043,398,57772.99
7/10/202670.7071.8870.0571.852,170,83571.81
7/09/202670.4571.1569.9870.534,220,82070.49
7/08/202668.0770.8467.8570.393,718,95770.35
7/07/202667.1568.6267.1168.115,743,24868.07
7/06/202667.0068.5366.8267.264,614,60467.22
7/02/202665.6667.0565.1166.757,687,02266.71
7/01/202665.0966.0464.4165.118,410,31165.07
6/30/202666.0066.9765.7866.303,673,66166.26
6/29/202665.0065.9864.7165.235,119,19365.19
6/26/202666.4566.8264.1364.4411,054,39364.40
6/25/202664.7167.3464.3267.033,979,05366.99
6/24/202665.0065.0063.5464.294,887,83964.25
6/23/202666.2566.8665.8266.143,722,81266.10
6/22/202665.5167.4264.9767.394,678,15267.35
6/18/202667.6067.6963.8665.178,240,97565.13
6/17/202667.1268.3366.3467.015,093,47766.97
6/16/202668.0068.7166.8667.003,292,97366.96
6/15/202669.8370.3568.2668.514,690,32968.47
6/12/202670.4871.1969.9470.792,467,75570.75
6/11/202671.2671.7269.6670.602,952,60270.56
6/10/202668.9570.4468.6369.954,038,59669.91
6/09/202669.1969.1966.4368.392,892,21268.35
6/08/202667.1269.4467.0068.752,504,75668.71
6/05/202668.7369.0266.4666.822,375,58966.78
6/04/202666.8069.4266.6669.013,443,15768.97
6/03/202669.3269.5167.2067.944,888,80767.90
6/02/202668.2569.9367.6869.454,469,81069.41