FTI

TechnipFMC Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
TechnipFMC Limited FTI NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.12 1.5% 8.14 14:18:03
Open Price Low Price High Price Close Price Prev Close
8.03 7.99 8.18 8.02
more quote information »

FTI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week7.908.187.297.736,994,6670.243.04%
1 Month7.598.186.687.418,881,9320.557.25%
3 Months6.659.006.637.6610,050,0841.4922.41%
6 Months5.999.005.557.129,279,1352.1535.89%
1 Year8.1610.705.557.387,414,357-0.02-0.25%
3 Years22.2428.574.499.976,597,878-14.10-63.4%
5 Years30.8235.004.4914.375,318,703-22.68-73.59%

FTI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 24 2022 8.02 0.03 0.38% 7.84 8.055 7.72 4,699,673
May 23 2022 7.99 0.41 5.41% 7.65 8.00 7.62 7,181,147
May 20 2022 7.58 -0.10 -1.3% 7.75 7.87 7.39 11,861,862
May 19 2022 7.68 0.18 2.4% 7.35 7.7899 7.29 6,504,542
May 18 2022 7.50 -0.35 -4.46% 7.90 7.94 7.41 4,726,113
May 17 2022 7.85 0.25 3.29% 7.66 7.895 7.66 5,318,224
May 16 2022 7.60 0.23 3.12% 7.41 7.68 7.37 5,921,696
May 13 2022 7.37 0.38 5.44% 7.15 7.41 7.13 5,997,966
May 12 2022 6.99 0.08 1.16% 6.92 6.99 6.74 6,873,548
May 11 2022 6.91 0.01 0.14% 6.96 7.21 6.88 6,963,743
May 10 2022 6.90 0.05 0.73% 6.91 7.13 6.68 8,512,599
May 09 2022 6.85 -0.92 -11.84% 7.53 7.61 6.82 12,722,256
May 06 2022 7.77 0.17 2.24% 7.73 7.78 7.3901 11,488,035
May 05 2022 7.60 -0.26 -3.31% 7.94 8.03 7.395 11,495,184
May 04 2022 7.86 0.52 7.08% 7.44 7.88 7.30 11,000,667
May 03 2022 7.34 0.29 4.11% 7.01 7.37 6.93 9,195,473
May 02 2022 7.05 0.13 1.88% 6.84 7.19 6.825 10,908,464
Apr 29 2022 6.92 -0.63 -8.34% 7.69 7.73 6.89 14,111,950
Apr 28 2022 7.55 -0.04 -0.53% 7.41 7.82 7.15 12,307,591
Apr 27 2022 7.59 0.03 0.4% 7.59 7.745 7.355 9,847,903
Apr 26 2022 7.56 -0.17 -2.2% 7.66 7.91 7.54 5,982,402
Apr 25 2022 7.73 -0.46 -5.62% 7.97 7.97 7.3601 8,843,843
See More Historical Prices »


Your Recent History
NYSE
FTI
TechnipFMC
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.