NYSE - Delayed Quote USD

TechnipFMC plc (FTI)

Compare
31.00 +0.12 (+0.39%)
At close: December 13 at 4:00:02 PM EST
31.00 0.00 (0.00%)
After hours: December 13 at 7:55:06 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 31.07 31.09 30.80 31.00 31.00 2,355,400
Dec 12, 2024 30.91 31.05 30.33 30.88 30.88 2,525,700
Dec 11, 2024 30.46 31.16 29.96 30.93 30.93 3,253,700
Dec 10, 2024 30.61 30.76 30.09 30.13 30.13 2,508,000
Dec 9, 2024 30.93 30.97 30.29 30.31 30.31 5,977,900
Dec 6, 2024 32.26 32.40 30.71 30.73 30.73 5,341,100
Dec 5, 2024 31.71 32.64 31.65 31.95 31.95 3,942,400
Dec 4, 2024 31.48 31.62 30.82 31.27 31.27 3,636,800
Dec 3, 2024 31.56 31.76 31.20 31.52 31.52 4,087,500
Dec 2, 2024 31.19 31.53 30.96 31.31 31.31 6,185,100
Nov 29, 2024 31.02 31.44 30.98 31.37 31.37 1,970,600
Nov 27, 2024 31.04 31.53 30.92 31.01 31.01 3,665,100
Nov 26, 2024 30.80 31.06 30.38 31.04 31.04 4,553,600
Nov 25, 2024 30.82 30.90 30.43 30.64 30.64 4,603,300
Nov 22, 2024 30.17 30.91 30.16 30.83 30.83 3,481,800
Nov 21, 2024 29.31 30.23 29.29 30.02 30.02 3,354,500
Nov 20, 2024 28.85 29.30 28.72 29.00 29.00 2,715,300
Nov 19, 2024 0.05 Dividend
Nov 19, 2024 28.20 28.82 28.20 28.77 28.77 2,540,000
Nov 18, 2024 28.94 29.00 28.50 28.51 28.46 3,723,300
Nov 15, 2024 28.64 28.82 27.95 28.18 28.13 3,507,000
Nov 14, 2024 28.60 28.61 28.12 28.49 28.44 4,364,700
Nov 13, 2024 29.17 29.25 28.13 28.24 28.19 4,828,400
Nov 12, 2024 29.10 29.49 28.95 29.15 29.10 2,351,200
Nov 11, 2024 28.82 29.24 28.79 29.01 28.96 2,395,500
Nov 8, 2024 28.27 28.91 28.25 28.77 28.72 1,953,600
Nov 7, 2024 28.25 28.70 27.86 28.56 28.51 2,375,000
Nov 6, 2024 27.24 28.52 27.24 28.26 28.21 3,563,500
Nov 5, 2024 26.45 26.75 26.29 26.65 26.60 2,452,600
Nov 4, 2024 26.42 26.82 26.36 26.39 26.34 1,677,100
Nov 1, 2024 26.71 27.01 26.22 26.28 26.23 2,408,800
Oct 31, 2024 26.29 26.99 26.20 26.69 26.64 3,882,800
Oct 30, 2024 26.24 26.52 25.95 26.09 26.04 3,224,900
Oct 29, 2024 26.34 26.42 25.80 26.10 26.05 3,038,000
Oct 28, 2024 25.80 26.16 25.65 26.08 26.03 5,341,300
Oct 25, 2024 26.45 26.64 26.09 26.48 26.43 4,003,900
Oct 24, 2024 26.05 26.53 25.31 25.86 25.81 6,472,600
Oct 23, 2024 25.40 25.66 24.89 25.16 25.12 7,254,500
Oct 22, 2024 25.56 25.69 25.21 25.60 25.56 3,491,300
Oct 21, 2024 25.92 25.92 25.39 25.42 25.38 4,027,500
Oct 18, 2024 26.23 26.40 25.48 25.60 25.56 3,356,800
Oct 17, 2024 26.54 26.66 26.20 26.53 26.48 2,165,400
Oct 16, 2024 26.55 26.59 26.24 26.49 26.44 1,471,600
Oct 15, 2024 26.43 26.66 26.15 26.30 26.25 2,164,600
Oct 14, 2024 27.59 27.59 26.78 27.17 27.12 3,216,300
Oct 11, 2024 27.34 27.92 27.32 27.65 27.60 2,087,600
Oct 10, 2024 27.21 27.59 27.06 27.49 27.44 1,313,200
Oct 9, 2024 26.88 27.16 26.70 27.09 27.04 1,548,900
Oct 8, 2024 27.27 27.27 26.62 27.06 27.01 2,502,000
Oct 7, 2024 27.49 27.69 27.34 27.49 27.44 3,026,500
Oct 4, 2024 27.44 27.49 26.96 27.38 27.33 2,814,500
Oct 3, 2024 27.04 27.60 26.85 27.00 26.95 3,871,900
Oct 2, 2024 27.83 27.99 26.93 27.08 27.03 4,127,000
Oct 1, 2024 26.00 27.61 25.88 27.57 27.52 5,768,100
Sep 30, 2024 25.54 26.30 25.38 26.23 26.18 3,861,000
Sep 27, 2024 25.28 25.62 25.16 25.56 25.52 4,648,300
Sep 26, 2024 26.10 26.31 25.14 25.26 25.22 6,408,100
Sep 25, 2024 27.51 27.81 26.32 26.83 26.78 4,738,600
Sep 24, 2024 27.78 27.94 27.61 27.80 27.75 3,654,500
Sep 23, 2024 27.17 27.75 27.07 27.38 27.33 4,921,700
Sep 20, 2024 26.47 27.48 26.46 27.22 27.17 14,523,600
Sep 19, 2024 26.07 26.35 25.73 26.35 26.30 3,735,400
Sep 18, 2024 25.43 25.84 25.23 25.36 25.32 3,754,700
Sep 17, 2024 25.04 25.56 24.98 25.49 25.45 4,638,000
Sep 16, 2024 24.55 24.97 24.37 24.96 24.92 4,042,700
Sep 13, 2024 24.14 24.46 24.09 24.25 24.21 3,282,000
Sep 12, 2024 23.80 24.23 23.35 23.92 23.88 3,612,800
Sep 11, 2024 23.62 23.85 22.99 23.73 23.69 3,954,100
Sep 10, 2024 23.75 23.82 23.17 23.46 23.42 5,041,700
Sep 9, 2024 23.96 24.11 23.53 23.68 23.64 9,087,200
Sep 6, 2024 25.18 25.53 23.94 24.02 23.98 7,182,700
Sep 5, 2024 25.57 25.66 25.04 25.19 25.15 3,309,500
Sep 4, 2024 25.43 25.67 25.16 25.43 25.39 3,103,600
Sep 3, 2024 26.29 26.32 25.34 25.49 25.45 3,097,400
Aug 30, 2024 26.60 26.90 26.24 26.84 26.79 2,750,600
Aug 29, 2024 27.01 27.09 26.63 26.90 26.85 1,951,000
Aug 28, 2024 26.64 26.77 26.17 26.77 26.72 2,130,800
Aug 27, 2024 26.67 26.83 26.51 26.82 26.77 2,915,000
Aug 26, 2024 26.97 27.25 26.72 26.79 26.74 2,206,000
Aug 23, 2024 26.21 26.71 26.21 26.68 26.63 2,454,400
Aug 22, 2024 26.03 26.21 25.88 26.00 25.95 2,329,500
Aug 21, 2024 26.32 26.37 25.92 26.01 25.96 3,668,200
Aug 20, 2024 0.05 Dividend
Aug 20, 2024 26.86 26.86 25.85 25.90 25.85 2,691,000
Aug 19, 2024 26.96 27.19 26.86 26.93 26.83 1,595,600
Aug 16, 2024 26.91 27.22 26.68 26.99 26.89 1,612,600
Aug 15, 2024 26.57 27.17 26.54 26.97 26.87 2,375,400
Aug 14, 2024 26.35 26.47 25.86 26.18 26.09 2,458,500
Aug 13, 2024 26.01 26.26 25.81 26.19 26.10 2,607,800
Aug 12, 2024 26.16 26.42 26.02 26.26 26.17 2,429,300
Aug 9, 2024 26.04 26.20 25.84 25.98 25.89 1,455,100
Aug 8, 2024 25.29 26.17 25.21 26.14 26.05 4,784,800
Aug 7, 2024 26.26 26.42 25.16 25.21 25.12 4,953,000
Aug 6, 2024 25.67 26.22 25.52 25.70 25.61 3,370,300
Aug 5, 2024 25.90 26.35 25.32 25.63 25.54 5,358,300
Aug 2, 2024 28.41 28.48 26.62 27.06 26.96 4,873,500
Aug 1, 2024 29.34 29.85 28.42 28.80 28.70 3,239,300
Jul 31, 2024 29.57 29.68 29.16 29.50 29.39 5,127,300
Jul 30, 2024 29.45 29.58 28.86 29.01 28.91 5,883,200
Jul 29, 2024 28.93 29.41 28.70 29.35 29.24 5,295,700
Jul 26, 2024 28.60 29.18 28.48 28.87 28.77 4,889,600
Jul 25, 2024 27.19 29.24 26.91 28.38 28.28 7,474,100
Jul 24, 2024 28.30 28.42 27.22 27.29 27.19 7,407,300
Jul 23, 2024 27.94 28.53 27.86 28.25 28.15 2,973,500
Jul 22, 2024 28.00 28.29 27.94 28.01 27.91 2,880,700
Jul 19, 2024 27.71 28.49 27.54 28.15 28.05 4,496,400
Jul 18, 2024 27.50 27.92 27.49 27.64 27.54 3,227,400
Jul 17, 2024 28.00 28.21 27.30 27.42 27.32 4,866,100
Jul 16, 2024 28.15 28.54 27.94 28.00 27.90 5,060,300
Jul 15, 2024 27.16 28.30 26.90 28.28 28.18 6,142,400
Jul 12, 2024 27.01 27.08 26.65 26.67 26.57 2,716,400
Jul 11, 2024 26.85 27.01 26.33 26.96 26.86 2,433,900
Jul 10, 2024 26.08 26.54 25.99 26.50 26.40 2,757,900
Jul 9, 2024 26.07 26.24 25.85 25.97 25.88 2,921,700
Jul 8, 2024 25.83 26.18 25.81 26.17 26.08 1,898,500
Jul 5, 2024 26.29 26.42 25.76 25.99 25.90 1,451,500
Jul 3, 2024 26.34 26.58 26.19 26.27 26.18 1,129,400
Jul 2, 2024 26.48 26.76 26.17 26.19 26.10 3,609,000
Jul 1, 2024 26.34 26.40 25.98 26.26 26.17 2,591,400
Jun 28, 2024 26.07 26.31 25.89 26.15 26.06 7,359,200
Jun 27, 2024 25.83 26.00 25.59 25.93 25.84 3,451,400
Jun 26, 2024 25.81 25.90 25.41 25.70 25.61 3,931,400
Jun 25, 2024 25.32 25.91 25.32 25.84 25.75 3,390,100
Jun 24, 2024 24.92 25.66 24.80 25.56 25.47 5,597,200
Jun 21, 2024 24.64 25.02 24.49 24.98 24.89 5,271,300
Jun 20, 2024 24.72 25.21 24.57 24.71 24.62 3,043,100
Jun 18, 2024 24.47 24.83 24.43 24.64 24.55 2,663,200
Jun 17, 2024 24.27 24.50 24.04 24.35 24.26 3,244,500
Jun 14, 2024 24.45 24.48 23.94 24.25 24.16 3,019,600
Jun 13, 2024 24.72 24.85 24.24 24.48 24.39 2,260,500
Jun 12, 2024 25.05 25.19 24.68 24.92 24.83 2,540,700
Jun 11, 2024 24.62 24.82 24.38 24.65 24.56 1,959,600
Jun 10, 2024 24.61 24.94 24.39 24.91 24.82 3,470,400
Jun 7, 2024 24.36 24.54 24.08 24.27 24.18 2,656,800
Jun 6, 2024 24.37 24.58 24.12 24.37 24.28 3,286,000
Jun 5, 2024 24.25 24.44 24.12 24.28 24.19 2,114,600
Jun 4, 2024 24.50 24.52 23.88 24.32 24.23 4,318,500
Jun 3, 2024 26.32 26.45 24.28 24.50 24.41 5,682,600
May 31, 2024 25.97 26.36 25.90 26.19 26.10 4,137,500
May 30, 2024 25.82 26.18 25.80 26.13 26.04 2,686,100
May 29, 2024 26.09 26.34 25.60 25.86 25.77 3,377,300
May 28, 2024 26.09 26.34 25.79 26.28 26.19 2,738,400
May 24, 2024 25.79 26.02 25.70 25.84 25.75 2,684,300
May 23, 2024 25.56 25.94 25.43 25.59 25.50 4,309,900
May 22, 2024 26.52 26.57 25.21 25.39 25.30 4,620,900
May 21, 2024 26.80 27.05 26.20 26.59 26.49 3,500,000
May 20, 2024 0.05 Dividend
May 20, 2024 26.55 27.22 26.47 26.92 26.82 4,312,100
May 17, 2024 26.68 26.83 26.47 26.49 26.34 2,474,700
May 16, 2024 26.48 26.67 26.34 26.47 26.32 2,126,600
May 15, 2024 26.71 26.89 26.18 26.57 26.42 3,062,100
May 14, 2024 26.33 26.73 26.17 26.69 26.54 1,928,200
May 13, 2024 26.75 26.92 26.42 26.42 26.28 1,837,800
May 10, 2024 27.01 27.13 26.42 26.60 26.45 2,541,100
May 9, 2024 26.79 27.30 26.75 26.83 26.68 3,011,500
May 8, 2024 26.59 26.78 26.52 26.60 26.45 3,237,900
May 7, 2024 26.38 26.88 26.28 26.72 26.57 3,130,100
May 6, 2024 26.18 26.67 26.18 26.36 26.22 3,002,200
May 3, 2024 25.98 26.07 25.68 25.96 25.82 2,153,000
May 2, 2024 25.72 26.17 25.55 25.93 25.79 2,807,900
May 1, 2024 25.69 26.10 25.27 25.36 25.22 4,547,300
Apr 30, 2024 26.41 26.55 25.58 25.62 25.48 4,243,300
Apr 29, 2024 26.59 26.75 26.19 26.60 26.45 3,862,000
Apr 26, 2024 26.32 26.77 26.10 26.59 26.44 3,542,500
Apr 25, 2024 25.97 27.01 25.90 26.59 26.44 8,380,700
Apr 24, 2024 25.70 26.19 25.48 25.72 25.58 4,702,800
Apr 23, 2024 25.32 25.87 25.20 25.84 25.70 2,582,200
Apr 22, 2024 25.10 25.75 24.82 25.38 25.24 4,395,200
Apr 19, 2024 24.94 25.36 24.86 25.22 25.08 3,508,500
Apr 18, 2024 25.49 25.82 25.06 25.16 25.02 3,023,500
Apr 17, 2024 25.36 25.57 25.09 25.34 25.20 3,451,300
Apr 16, 2024 25.43 25.51 24.95 25.28 25.14 2,624,100
Apr 15, 2024 26.04 26.22 25.33 25.47 25.33 2,446,700
Apr 12, 2024 26.64 26.65 25.63 25.87 25.73 4,756,900
Apr 11, 2024 26.85 26.85 26.28 26.36 26.22 3,733,900
Apr 10, 2024 26.24 27.26 26.13 26.95 26.80 6,464,700
Apr 9, 2024 26.51 26.69 26.04 26.19 26.05 5,838,500
Apr 8, 2024 27.05 27.15 26.62 26.62 26.47 3,633,800
Apr 5, 2024 26.75 27.16 26.50 26.93 26.78 3,423,800
Apr 4, 2024 26.80 26.88 26.34 26.37 26.23 4,565,600
Apr 3, 2024 26.49 26.95 26.40 26.90 26.75 4,867,300
Apr 2, 2024 25.67 26.49 25.39 26.36 26.22 6,610,700
Apr 1, 2024 25.30 25.71 24.94 25.49 25.35 2,762,500
Mar 28, 2024 25.59 25.61 24.95 25.11 24.97 5,005,200
Mar 27, 2024 25.43 25.51 24.79 25.33 25.19 4,305,600
Mar 26, 2024 25.50 25.59 24.93 25.36 25.22 5,537,600
Mar 25, 2024 25.44 25.71 25.34 25.34 25.20 3,173,200
Mar 22, 2024 25.25 25.36 24.98 25.28 25.14 3,724,500
Mar 21, 2024 24.90 25.40 24.87 25.19 25.05 3,386,400
Mar 20, 2024 24.62 25.05 24.58 24.88 24.74 3,552,800
Mar 19, 2024 24.55 25.00 24.43 24.95 24.81 3,773,500
Mar 18, 2024 0.05 Dividend
Mar 18, 2024 24.39 25.03 24.26 24.58 24.45 6,425,400
Mar 15, 2024 24.07 24.74 24.07 24.55 24.37 9,136,000
Mar 14, 2024 23.38 24.29 23.31 24.04 23.86 8,045,100
Mar 13, 2024 22.51 23.23 22.33 23.23 23.06 7,019,000
Mar 12, 2024 22.18 22.48 22.08 22.32 22.15 3,540,200
Mar 11, 2024 22.04 22.30 21.78 22.28 22.11 4,226,300
Mar 8, 2024 22.20 22.40 21.94 22.02 21.85 3,858,000
Mar 7, 2024 21.84 22.41 21.64 22.24 22.07 5,293,900
Mar 6, 2024 21.98 22.08 21.36 21.59 21.43 5,341,400
Mar 5, 2024 21.65 22.05 21.56 21.82 21.66 5,019,700
Mar 4, 2024 22.60 22.61 21.63 21.68 21.52 7,687,200
Mar 1, 2024 21.95 22.97 21.92 22.58 22.41 6,360,100
Feb 29, 2024 22.06 22.24 21.61 21.69 21.53 5,545,500
Feb 28, 2024 21.95 22.29 21.65 21.91 21.75 4,049,300
Feb 27, 2024 22.07 22.08 21.55 21.97 21.80 4,727,300
Feb 26, 2024 21.58 22.13 21.28 21.97 21.80 6,772,800
Feb 23, 2024 21.19 21.73 20.93 21.53 21.37 7,206,700
Feb 22, 2024 20.49 21.67 20.04 21.52 21.36 9,207,300
Feb 21, 2024 20.01 20.49 19.86 20.27 20.12 6,440,400
Feb 20, 2024 19.66 20.02 19.48 19.94 19.79 3,684,400
Feb 16, 2024 19.69 19.90 19.44 19.72 19.57 3,450,400
Feb 15, 2024 19.31 19.69 19.23 19.69 19.54 4,682,200
Feb 14, 2024 19.16 19.40 19.02 19.23 19.09 5,662,300
Feb 13, 2024 19.11 19.20 18.78 18.99 18.85 3,631,200
Feb 12, 2024 19.22 19.37 19.15 19.20 19.06 3,860,200
Feb 9, 2024 19.15 19.35 18.97 19.14 19.00 2,840,800
Feb 8, 2024 19.02 19.37 18.96 19.25 19.11 6,323,400
Feb 7, 2024 18.99 19.18 18.82 19.08 18.94 4,013,400
Feb 6, 2024 18.92 19.13 18.84 18.95 18.81 3,499,600
Feb 5, 2024 18.85 18.95 18.54 18.80 18.66 2,663,700
Feb 2, 2024 19.26 19.38 18.86 18.87 18.73 3,849,400
Feb 1, 2024 19.44 19.58 19.17 19.33 19.18 4,183,400
Jan 31, 2024 19.93 19.93 19.32 19.34 19.19 6,939,500
Jan 30, 2024 19.49 19.85 19.16 19.79 19.64 9,902,900
Jan 29, 2024 20.44 20.53 20.23 20.40 20.25 2,750,200
Jan 26, 2024 19.93 20.57 19.85 20.57 20.42 3,688,200
Jan 25, 2024 20.09 20.17 19.64 19.97 19.82 4,661,900
Jan 24, 2024 19.73 19.91 19.45 19.75 19.60 4,169,300
Jan 23, 2024 19.55 20.09 19.46 19.55 19.40 4,645,500
Jan 22, 2024 19.35 19.76 19.21 19.64 19.49 4,535,500
Jan 19, 2024 19.11 19.51 19.04 19.37 19.22 5,016,200
Jan 18, 2024 18.87 19.10 18.63 19.05 18.91 3,070,600
Jan 17, 2024 18.50 19.14 18.50 18.76 18.62 3,471,600
Jan 16, 2024 18.89 19.03 18.62 18.65 18.51 3,805,000
Jan 12, 2024 19.01 19.11 18.65 18.88 18.74 3,049,400
Jan 11, 2024 18.55 18.70 18.37 18.66 18.52 3,323,300
Jan 10, 2024 18.79 18.81 18.33 18.51 18.37 4,701,900
Jan 9, 2024 18.91 19.00 18.52 18.85 18.71 4,437,700
Jan 8, 2024 19.42 19.43 18.73 19.05 18.91 7,026,400
Jan 5, 2024 19.73 20.02 19.65 19.83 19.68 4,387,800
Jan 4, 2024 20.00 20.10 19.51 19.56 19.41 3,085,500
Jan 3, 2024 20.05 20.16 19.72 19.88 19.73 4,557,600
Jan 2, 2024 20.34 20.42 19.91 20.05 19.90 5,079,500
Dec 29, 2023 20.19 20.34 20.12 20.14 19.99 3,165,700
Dec 28, 2023 20.27 20.48 20.16 20.25 20.10 2,123,200
Dec 27, 2023 20.32 20.59 20.27 20.41 20.26 2,011,300
Dec 26, 2023 20.50 20.64 20.32 20.41 20.26 1,984,000
Dec 22, 2023 20.31 20.41 20.14 20.24 20.09 2,553,300
Dec 21, 2023 20.15 20.33 19.86 20.01 19.86 4,254,200
Dec 20, 2023 20.23 20.69 20.18 20.18 20.03 3,298,800
Dec 19, 2023 20.25 20.49 20.14 20.35 20.20 2,671,500
Dec 18, 2023 20.37 20.71 20.11 20.12 19.97 3,546,100
Dec 15, 2023 19.68 20.08 19.43 20.07 19.92 7,700,600
Dec 14, 2023 19.57 19.95 19.31 19.89 19.74 12,786,100

Related Tickers

NINE Nine Energy Service, Inc.
1.1200
-1.75%
 
OII Oceaneering International, Inc.
25.87
-0.96%
 
NOV NOV Inc.
14.97
-0.80%
 
WFRD Weatherford International plc
76.09
-2.50%
 
BKR Baker Hughes Company
42.15
-0.43%
 
AROC Archrock, Inc.
25.99
+0.54%
 
TDW Tidewater Inc.
47.63
-1.37%
 
OIS Oil States International, Inc.
5.11
0.00%
 
KGS Kodiak Gas Services, Inc.
40.98
-1.37%
 
TE.PA Technip Energies N.V.
26.02
+2.85%