NYSE - Delayed Quote USD

TechnipFMC plc (FTI)

30.75
+0.89
+(2.98%)
At close: May 12 at 4:00:02 PM EDT
30.45
-0.30
(-0.98%)
After hours: 8:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 12, 202531.1931.3130.2630.7530.753,438,134
May 9, 202530.3330.3529.6329.8629.863,203,800
May 8, 202529.6730.1129.4929.7029.703,268,500
May 7, 202529.3729.3828.9129.1329.132,344,700
May 6, 202529.5829.7329.0629.1529.153,647,600
May 5, 202529.1329.3728.8829.2629.264,438,800
May 2, 202529.4029.7829.0529.6729.672,795,800
May 1, 202528.0329.2828.0029.0229.023,830,400
Apr 30, 202528.4028.4027.7128.1728.174,173,700
Apr 29, 202528.5128.9928.5028.8028.804,378,500
Apr 28, 202528.0628.8727.9928.7228.725,596,500
Apr 25, 202527.5428.3827.2328.3328.336,006,100
Apr 24, 202526.0327.5225.7027.5027.508,412,500
Apr 23, 202525.4626.1624.5325.0325.038,432,800
Apr 22, 202524.9925.4324.5425.2025.204,502,900
Apr 21, 202525.2125.4524.3624.6924.693,061,900
Apr 17, 202525.4426.1325.0825.5425.543,377,500
Apr 16, 202525.1025.5924.5524.9924.999,072,100
Apr 15, 202525.4625.7625.0225.0825.083,636,900
Apr 14, 202525.5625.6524.9525.3725.372,653,300
Apr 11, 202524.2825.2123.5325.0325.035,047,000
Apr 10, 202525.1625.3623.2624.1424.145,464,400
Apr 9, 202522.7826.7022.1226.1826.189,998,200
Apr 8, 202524.9025.1422.8123.1823.185,911,500
Apr 7, 202524.0525.6023.2424.1724.176,904,800
Apr 4, 202528.3628.4724.4225.1625.167,681,300
Apr 3, 202530.7231.1929.4529.4929.498,728,000
Apr 2, 202531.6132.9031.4732.6232.625,471,300
Apr 1, 202531.5532.4031.5432.1732.174,649,900
Mar 31, 202530.8131.7530.7431.6931.695,215,800
Mar 28, 202531.0231.4330.7531.1831.183,966,900
Mar 27, 202530.7231.3530.4531.2331.234,425,000
Mar 26, 202530.6031.3630.4130.7830.784,363,500
Mar 25, 202529.9730.4829.9030.3930.393,627,700
Mar 24, 202529.5029.9729.4329.8429.843,887,200
Mar 21, 202529.0829.5229.0829.3629.3611,451,400
Mar 20, 202528.4929.4128.4529.2929.293,884,500
Mar 19, 202528.2329.0827.9828.8628.865,602,700
Mar 18, 2025 0.05 Dividend
Mar 18, 202528.4228.4227.7528.1128.112,980,300
Mar 17, 202527.5028.4527.2828.2728.223,228,500
Mar 14, 202526.6827.3426.3927.2427.193,922,800
Mar 13, 202526.4026.7726.2526.5026.456,164,100
Mar 12, 202526.1026.6626.0226.3826.333,751,000
Mar 11, 202524.9026.0924.7625.8825.838,685,200
Mar 10, 202526.3226.4824.6225.3025.2612,805,600
Mar 7, 202526.5027.0426.0826.6726.628,601,100
Mar 6, 202526.1326.7225.9626.3126.266,537,700
Mar 5, 202526.5926.9725.9926.5526.506,303,200
Mar 4, 202527.5827.8926.2326.9826.936,801,700
Mar 3, 202529.8129.8528.0328.2028.155,220,200
Feb 28, 202528.5029.7028.4129.4429.396,781,100
Feb 27, 202528.3929.6228.0228.8128.765,774,700
Feb 26, 202527.7628.1527.5127.8927.847,461,100
Feb 25, 202528.2928.5027.6327.8527.805,686,000
Feb 24, 202529.2829.4828.1128.6128.564,339,000
Feb 21, 202530.4030.4828.7029.1329.084,306,800
Feb 20, 202530.6130.8630.3330.4830.432,109,400
Feb 19, 202530.7931.0530.5930.7830.732,339,500
Feb 18, 202530.6331.2530.4331.1231.063,258,300
Feb 14, 202530.2530.4830.1230.3630.314,087,900
Feb 13, 202530.5930.7130.0630.2830.233,623,000
Feb 12, 202530.9731.4830.6030.6930.643,016,000
Feb 11, 202531.8631.9531.5131.6031.542,363,600
Feb 10, 202531.0031.9531.0031.8631.802,676,300
Feb 7, 202530.9131.2930.5830.8030.752,766,700
Feb 6, 202531.3031.5330.5330.8330.783,887,200
Feb 5, 202531.1231.4031.0231.2331.172,586,000
Feb 4, 202529.9531.2329.8831.1231.063,034,900
Feb 3, 202529.8030.4529.3330.1530.103,032,800
Jan 31, 202530.9031.0029.9630.0530.002,734,500
Jan 30, 202530.4530.8530.1430.6030.553,480,800
Jan 29, 202530.6830.8829.9930.1830.133,736,700
Jan 28, 202530.7130.9330.4030.7330.682,595,800
Jan 27, 202531.1531.3830.1930.4730.423,484,100
Jan 24, 202531.7231.9731.3331.3931.331,929,400
Jan 23, 202532.1332.3331.5831.7331.673,286,400
Jan 22, 202532.5032.6631.8831.8831.823,824,800
Jan 21, 202533.0733.2432.3832.5532.493,345,100
Jan 17, 202532.6533.2732.4932.5732.512,897,400
Jan 16, 202532.2732.7832.0432.5632.505,163,100
Jan 15, 202532.7232.7532.1132.4532.395,294,100
Jan 14, 202532.0532.8132.0132.4732.412,617,400
Jan 13, 202531.6832.3231.6532.2432.182,854,900
Jan 10, 202532.9033.4531.6331.7031.644,040,800
Jan 8, 202531.7932.5631.7932.5532.492,959,000
Jan 7, 202531.9832.5031.5732.1832.123,186,500
Jan 6, 202531.4432.2631.3231.6831.624,257,500
Jan 3, 202530.0031.3529.7531.3531.295,382,100
Jan 2, 202529.4129.8429.1729.5729.522,411,900
Dec 31, 202429.0129.3828.9328.9428.892,609,700
Dec 30, 202428.9329.3228.5828.9528.902,600,600
Dec 27, 202429.0029.2528.8729.0428.992,175,400
Dec 26, 202429.1429.3228.8929.1629.111,527,000
Dec 24, 202429.0029.2828.4629.0929.041,763,300
Dec 23, 202428.6828.9528.4128.8228.772,809,800
Dec 20, 202428.4729.1828.3628.8928.847,244,700
Dec 19, 202429.8030.0328.3828.6328.583,959,400
Dec 18, 202430.2230.2328.7128.8528.804,766,000
Dec 17, 202430.2730.4029.2329.9629.914,996,100
Dec 16, 202430.7031.0330.5030.8130.763,221,200
Dec 13, 202431.0731.0930.8031.0030.952,355,400
Dec 12, 202430.9131.0530.3330.8830.832,525,700
Dec 11, 202430.4631.1629.9630.9330.883,253,700
Dec 10, 202430.6130.7630.0930.1330.082,508,000
Dec 9, 202430.9330.9730.2930.3130.265,977,900
Dec 6, 202432.2632.4030.7130.7330.685,341,100
Dec 5, 202431.7132.6431.6531.9531.893,942,400
Dec 4, 202431.4831.6230.8231.2731.213,636,800
Dec 3, 202431.5631.7631.2031.5231.464,087,500
Dec 2, 202431.1931.5330.9631.3131.256,185,100
Nov 29, 202431.0231.4430.9831.3731.311,970,600
Nov 27, 202431.0431.5330.9231.0130.963,665,100
Nov 26, 202430.8031.0630.3831.0430.994,553,600
Nov 25, 202430.8230.9030.4330.6430.594,603,300
Nov 22, 202430.1730.9130.1630.8330.783,481,800
Nov 21, 202429.3130.2329.2930.0229.973,354,500
Nov 20, 202428.8529.3028.7229.0028.952,715,300
Nov 19, 2024 0.05 Dividend
Nov 19, 202428.2028.8228.2028.7728.722,540,000
Nov 18, 202428.9429.0028.5028.5128.413,723,300
Nov 15, 202428.6428.8227.9528.1828.083,507,000
Nov 14, 202428.6028.6128.1228.4928.394,364,700
Nov 13, 202429.1729.2528.1328.2428.144,828,400
Nov 12, 202429.1029.4928.9529.1529.052,351,200
Nov 11, 202428.8229.2428.7929.0128.912,395,500
Nov 8, 202428.2728.9128.2528.7728.671,953,600
Nov 7, 202428.2528.7027.8628.5628.462,375,000
Nov 6, 202427.2428.5227.2428.2628.163,563,500
Nov 5, 202426.4526.7526.2926.6526.562,452,600
Nov 4, 202426.4226.8226.3626.3926.301,677,100
Nov 1, 202426.7127.0126.2226.2826.192,408,800
Oct 31, 202426.2926.9926.2026.6926.603,882,800
Oct 30, 202426.2426.5225.9526.0926.003,224,900
Oct 29, 202426.3426.4225.8026.1026.013,038,000
Oct 28, 202425.8026.1625.6526.0825.995,341,300
Oct 25, 202426.4526.6426.0926.4826.394,003,900
Oct 24, 202426.0526.5325.3125.8625.776,472,600
Oct 23, 202425.4025.6624.8925.1625.077,254,500
Oct 22, 202425.5625.6925.2125.6025.513,491,300
Oct 21, 202425.9225.9225.3925.4225.334,027,500
Oct 18, 202426.2326.4025.4825.6025.513,356,800
Oct 17, 202426.5426.6626.2026.5326.442,165,400
Oct 16, 202426.5526.5926.2426.4926.401,471,600
Oct 15, 202426.4326.6626.1526.3026.212,164,600
Oct 14, 202427.5927.5926.7827.1727.073,216,300
Oct 11, 202427.3427.9227.3227.6527.552,087,600
Oct 10, 202427.2127.5927.0627.4927.391,313,200
Oct 9, 202426.8827.1626.7027.0926.991,548,900
Oct 8, 202427.2727.2726.6227.0626.962,502,000
Oct 7, 202427.4927.6927.3427.4927.393,026,500
Oct 4, 202427.4427.4926.9627.3827.282,814,500
Oct 3, 202427.0427.6026.8527.0026.903,871,900
Oct 2, 202427.8327.9926.9327.0826.984,127,000
Oct 1, 202426.0027.6125.8827.5727.475,768,100
Sep 30, 202425.5426.3025.3826.2326.143,861,000
Sep 27, 202425.2825.6225.1625.5625.474,648,300
Sep 26, 202426.1026.3125.1425.2625.176,408,100
Sep 25, 202427.5127.8126.3226.8326.744,738,600
Sep 24, 202427.7827.9427.6127.8027.703,654,500
Sep 23, 202427.1727.7527.0727.3827.284,921,700
Sep 20, 202426.4727.4826.4627.2227.1214,523,600
Sep 19, 202426.0726.3525.7326.3526.263,735,400
Sep 18, 202425.4325.8425.2325.3625.273,754,700
Sep 17, 202425.0425.5624.9825.4925.404,638,000
Sep 16, 202424.5524.9724.3724.9624.874,042,700
Sep 13, 202424.1424.4624.0924.2524.163,282,000
Sep 12, 202423.8024.2323.3523.9223.843,612,800
Sep 11, 202423.6223.8522.9923.7323.653,954,100
Sep 10, 202423.7523.8223.1723.4623.385,041,700
Sep 9, 202423.9624.1123.5323.6823.609,087,200
Sep 6, 202425.1825.5323.9424.0223.947,182,700
Sep 5, 202425.5725.6625.0425.1925.103,309,500
Sep 4, 202425.4325.6725.1625.4325.343,103,600
Sep 3, 202426.2926.3225.3425.4925.403,097,400
Aug 30, 202426.6026.9026.2426.8426.752,750,600
Aug 29, 202427.0127.0926.6326.9026.811,951,000
Aug 28, 202426.6426.7726.1726.7726.682,130,800
Aug 27, 202426.6726.8326.5126.8226.732,915,000
Aug 26, 202426.9727.2526.7226.7926.702,206,000
Aug 23, 202426.2126.7126.2126.6826.592,454,400
Aug 22, 202426.0326.2125.8826.0025.912,329,500
Aug 21, 202426.3226.3725.9226.0125.923,668,200
Aug 20, 2024 0.05 Dividend
Aug 20, 202426.8626.8625.8525.9025.812,691,000
Aug 19, 202426.9627.1926.8626.9326.791,595,600
Aug 16, 202426.9127.2226.6826.9926.851,612,600
Aug 15, 202426.5727.1726.5426.9726.832,375,400
Aug 14, 202426.3526.4725.8626.1826.042,458,500
Aug 13, 202426.0126.2625.8126.1926.052,607,800
Aug 12, 202426.1626.4226.0226.2626.122,429,300
Aug 9, 202426.0426.2025.8425.9825.841,455,100
Aug 8, 202425.2926.1725.2126.1426.004,784,800
Aug 7, 202426.2626.4225.1625.2125.074,953,000
Aug 6, 202425.6726.2225.5225.7025.563,370,300
Aug 5, 202425.9026.3525.3225.6325.495,358,300
Aug 2, 202428.4128.4826.6227.0626.914,873,500
Aug 1, 202429.3429.8528.4228.8028.653,239,300
Jul 31, 202429.5729.6829.1629.5029.345,127,300
Jul 30, 202429.4529.5828.8629.0128.855,883,200
Jul 29, 202428.9329.4128.7029.3529.195,295,700
Jul 26, 202428.6029.1828.4828.8728.714,889,600
Jul 25, 202427.1929.2426.9128.3828.237,474,100
Jul 24, 202428.3028.4227.2227.2927.147,407,300
Jul 23, 202427.9428.5327.8628.2528.102,973,500
Jul 22, 202428.0028.2927.9428.0127.862,880,700
Jul 19, 202427.7128.4927.5428.1528.004,496,400
Jul 18, 202427.5027.9227.4927.6427.493,227,400
Jul 17, 202428.0028.2127.3027.4227.274,866,100
Jul 16, 202428.1528.5427.9428.0027.855,060,300
Jul 15, 202427.1628.3026.9028.2828.136,142,400
Jul 12, 202427.0127.0826.6526.6726.532,716,400
Jul 11, 202426.8527.0126.3326.9626.822,433,900
Jul 10, 202426.0826.5425.9926.5026.362,757,900
Jul 9, 202426.0726.2425.8525.9725.832,921,700
Jul 8, 202425.8326.1825.8126.1726.031,898,500
Jul 5, 202426.2926.4225.7625.9925.851,451,500
Jul 3, 202426.3426.5826.1926.2726.131,129,400
Jul 2, 202426.4826.7626.1726.1926.053,609,000
Jul 1, 202426.3426.4025.9826.2626.122,591,400
Jun 28, 202426.0726.3125.8926.1526.017,359,200
Jun 27, 202425.8326.0025.5925.9325.793,451,400
Jun 26, 202425.8125.9025.4125.7025.563,931,400
Jun 25, 202425.3225.9125.3225.8425.703,390,100
Jun 24, 202424.9225.6624.8025.5625.425,597,200
Jun 21, 202424.6425.0224.4924.9824.855,271,300
Jun 20, 202424.7225.2124.5724.7124.583,043,100
Jun 18, 202424.4724.8324.4324.6424.512,663,200
Jun 17, 202424.2724.5024.0424.3524.223,244,500
Jun 14, 202424.4524.4823.9424.2524.123,019,600
Jun 13, 202424.7224.8524.2424.4824.352,260,500
Jun 12, 202425.0525.1924.6824.9224.792,540,700
Jun 11, 202424.6224.8224.3824.6524.521,959,600
Jun 10, 202424.6124.9424.3924.9124.783,470,400
Jun 7, 202424.3624.5424.0824.2724.142,656,800
Jun 6, 202424.3724.5824.1224.3724.243,286,000
Jun 5, 202424.2524.4424.1224.2824.152,114,600
Jun 4, 202424.5024.5223.8824.3224.194,318,500
Jun 3, 202426.3226.4524.2824.5024.375,682,600
May 31, 202425.9726.3625.9026.1926.054,137,500
May 30, 202425.8226.1825.8026.1325.992,686,100
May 29, 202426.0926.3425.6025.8625.723,377,300
May 28, 202426.0926.3425.7926.2826.142,738,400
May 24, 202425.7926.0225.7025.8425.702,684,300
May 23, 202425.5625.9425.4325.5925.454,309,900
May 22, 202426.5226.5725.2125.3925.254,620,900
May 21, 202426.8027.0526.2026.5926.453,500,000
May 20, 2024 0.05 Dividend
May 20, 202426.5527.2226.4726.9226.784,312,100
May 17, 202426.6826.8326.4726.4926.302,474,700
May 16, 202426.4826.6726.3426.4726.282,126,600
May 15, 202426.7126.8926.1826.5726.383,062,100
May 14, 202426.3326.7326.1726.6926.501,928,200
May 13, 202426.7526.9226.4226.4226.231,837,800

Related Tickers

OII Oceaneering International, Inc.
19.86
+4.20%
 
NOV NOV Inc.
12.94
+3.60%
 
TDW Tidewater Inc.
42.81
+3.28%
 
AROC Archrock, Inc.
25.32
+2.51%
 
WFRD Weatherford International plc
48.88
+6.10%
 
TS Tenaris S.A.
34.73
+2.00%
 
BKR Baker Hughes Company
37.62
+3.10%
 
VAL Valaris Limited
39.83
+4.24%
 
CHX ChampionX Corporation
26.06
+3.82%
 
NOA North American Construction Group Ltd.
16.21
+2.72%