Quantcast

TechnipFMC plc Ordinary Share Historical Stock Prices

FTI 
$24.27
*  
0.51
2.06%
Get FTI Alerts
*Delayed - data as of Apr. 25, 2019  -  Find a broker to begin trading FTI now
Exchange:NYSE
Industry: Energy
Community Rating:
View:    FTI After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 24.91 25.065 24.22 24.27 6,225,938
04/24/2019 25.32 25.41 24.75 24.78 3,576,189
04/23/2019 25.04 25.59 25.04 25.44 4,249,321
04/22/2019 24.65 24.97 24.4915 24.96 3,775,922
04/18/2019 24.51 24.79 24.38 24.45 2,575,058
04/17/2019 24.68 24.815 24.33 24.51 3,381,030
04/16/2019 24.74 24.765 24.4 24.6 3,164,533
04/15/2019 24.51 24.76 24.4 24.42 3,209,126
04/12/2019 24.99 25.1 24.65 24.67 3,057,742
04/11/2019 24.79 24.885 24.46 24.72 4,012,538
04/10/2019 24.73 25.025 24.67 24.83 3,432,939
04/09/2019 25.07 25.09 24.56 24.64 4,412,130
04/08/2019 25.26 25.46 25.1 25.28 3,253,007
04/05/2019 24.54 25.19 24.5 25.18 3,964,886
04/04/2019 23.92 24.21 23.73 24.17 2,875,035
04/03/2019 24.38 24.5 23.76 23.87 3,661,607
04/02/2019 24.25 24.51 23.9 23.96 3,037,710
04/01/2019 23.7 24.385 23.61 24.36 3,399,851
03/29/2019 23.82 23.98 23.31 23.52 3,800,370
03/28/2019 22.81 23.67 22.81 23.63 3,794,306
03/27/2019 23.4 23.585 23 23.22 3,473,107
03/26/2019 23.4 23.71 23.11 23.43 5,603,237
03/25/2019 22.8 23.37 22.58 23.3 5,014,075
03/22/2019 23.5 23.71 22.63 22.66 4,364,596
03/21/2019 23.69 23.95 23.59 23.83 3,401,212
03/20/2019 23.44 24 23.24 23.74 4,290,224
03/19/2019 23.77 23.85 23.145 23.3 4,096,453
03/18/2019 22.9 23.43 22.815 23.28 2,977,199
03/15/2019 23.54 23.61 22.815 22.91 8,018,326
03/14/2019 23.18 23.21 22.83 22.99 8,657,731
03/13/2019 21.76 22.16 21.76 21.9 4,127,736
03/12/2019 21.52 21.72 21.44 21.49 4,295,987
03/11/2019 21.19 21.65 21.16 21.58 3,421,798
03/08/2019 21.07 21.255 20.88 20.98 3,594,402
03/07/2019 21.82 21.89 21.4 21.52 4,776,412
03/06/2019 22.28 22.29 21.85 21.99 4,224,569
03/05/2019 22.45 22.47 22.05 22.17 3,825,995
03/04/2019 22.79 22.93 22.235 22.49 3,400,632
03/01/2019 22.53 22.82 22.26 22.36 4,365,095
02/28/2019 22.4 22.43 21.87 22.29 5,146,246
02/27/2019 22.74 22.79 22.42 22.43 5,916,147
02/26/2019 23.45 23.52 22.76 22.79 4,339,274
02/25/2019 22.81 23.17 22.78 22.99 3,107,917
02/22/2019 23.15 23.2038 22.65 22.71 4,442,640
02/21/2019 22.99 23.26 22.29 22.65 8,186,046
02/20/2019 23.99 24.81 23.98 24.59 3,873,173
02/19/2019 23.41 24.045 23.35 23.95 3,540,701
02/15/2019 23.29 23.66 23.22 23.54 2,830,732
02/14/2019 22.49 23 22.4 22.85 3,115,047
02/13/2019 22.6 23.04 22.495 22.7 4,001,112
02/12/2019 22.09 22.81 22.09 22.61 5,283,264
02/11/2019 22.22 22.83 22.22 22.71 3,798,567
02/08/2019 22.04 22.38 21.92 22.35 4,081,886
02/07/2019 23.05 23.33 22.19 22.52 4,026,260
02/06/2019 23.7 23.98 23.67 23.77 2,197,487
02/05/2019 23.6 23.71 23.38 23.6 2,237,306
02/04/2019 23.27 23.52 23.09 23.52 3,124,355
02/01/2019 22.92 23.4 22.86 23.17 2,815,976
01/31/2019 23.34 23.39 22.77 22.96 3,545,856
01/30/2019 22.89 23.255 22.8 23.14 3,989,815
01/29/2019 23.33 23.44 23 23.02 2,691,015
01/28/2019 22.94 22.97 22.61 22.85 3,216,707
01/25/2019 23.13 23.475 23.04 23.3 5,335,731
01/24/2019 22.63 23.04 22.555 22.86 3,153,014
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio