TechnipFMC PLC (FTI) Historical Stock Data
25.27 ↑0.11 (0.42%)
As of April 19, 2024, 1:20pm EST.
Historical Data
In the past 30 trading days, FTI is up 0.25% a day on average. There have been 16 days where TechnipFMC PLC closed green and 14 days where FTI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 25.49 | 25.16 | ↓$0.33 (-1.29%) | 25.06 | 25.82 | 3.02M |
| 2024-04-17 | 25.36 | 25.34 | ↓$0.02 (-0.08%) | 25.09 | 25.57 | 3.45M |
| 2024-04-16 | 25.43 | 25.28 | ↓$0.15 (-0.59%) | 24.95 | 25.51 | 2.62M |
| 2024-04-15 | 26.04 | 25.47 | ↓$0.57 (-2.19%) | 25.33 | 26.22 | 2.45M |
| 2024-04-12 | 26.64 | 25.87 | ↓$0.77 (-2.89%) | 25.63 | 26.65 | 4.76M |
| 2024-04-11 | 26.85 | 26.36 | ↓$0.49 (-1.82%) | 26.28 | 26.85 | 3.73M |
| 2024-04-10 | 26.24 | 26.95 | ↑$0.71 (2.71%) | 26.13 | 27.26 | 6.46M |
| 2024-04-09 | 26.51 | 26.19 | ↓$0.32 (-1.21%) | 26.04 | 26.69 | 5.84M |
| 2024-04-08 | 27.05 | 26.62 | ↓$0.43 (-1.59%) | 26.62 | 27.15 | 3.63M |
| 2024-04-05 | 26.75 | 26.93 | ↑$0.18 (0.67%) | 26.50 | 27.16 | 3.42M |
| 2024-04-04 | 26.80 | 26.37 | ↓$0.43 (-1.60%) | 26.34 | 26.88 | 4.57M |
| 2024-04-03 | 26.49 | 26.90 | ↑$0.41 (1.55%) | 26.40 | 26.95 | 4.87M |
| 2024-04-02 | 25.67 | 26.36 | ↑$0.69 (2.69%) | 25.39 | 26.49 | 6.61M |
| 2024-04-01 | 25.30 | 25.49 | ↑$0.19 (0.75%) | 24.94 | 25.71 | 2.76M |
| 2024-03-28 | 25.59 | 25.11 | ↓$0.48 (-1.88%) | 24.95 | 25.61 | 5.01M |
| 2024-03-27 | 25.43 | 25.33 | ↓$0.10 (-0.39%) | 24.79 | 25.51 | 4.31M |
| 2024-03-26 | 25.50 | 25.36 | ↓$0.14 (-0.55%) | 24.93 | 25.59 | 5.54M |
| 2024-03-25 | 25.44 | 25.34 | ↓$0.10 (-0.39%) | 25.34 | 25.71 | 3.17M |
| 2024-03-22 | 25.25 | 25.28 | ↑$0.03 (0.12%) | 24.98 | 25.36 | 3.72M |
| 2024-03-21 | 24.90 | 25.19 | ↑$0.29 (1.16%) | 24.87 | 25.40 | 3.39M |
| 2024-03-20 | 24.62 | 24.88 | ↑$0.26 (1.06%) | 24.58 | 25.05 | 3.55M |
| 2024-03-19 | 24.55 | 24.95 | ↑$0.40 (1.63%) | 24.43 | 25.00 | 3.77M |
| 2024-03-18 | 24.39 | 24.58 | ↑$0.19 (0.78%) | 24.26 | 25.03 | 6.43M |
| 2024-03-15 | 24.07 | 24.55 | ↑$0.48 (1.99%) | 24.07 | 24.74 | 9.14M |
| 2024-03-14 | 23.38 | 24.04 | ↑$0.66 (2.82%) | 23.31 | 24.29 | 8.05M |
| 2024-03-13 | 22.51 | 23.23 | ↑$0.72 (3.20%) | 22.33 | 23.23 | 7.02M |
| 2024-03-12 | 22.18 | 22.32 | ↑$0.14 (0.63%) | 22.08 | 22.48 | 3.54M |
| 2024-03-11 | 22.04 | 22.28 | ↑$0.24 (1.09%) | 21.78 | 22.30 | 4.23M |
| 2024-03-08 | 22.20 | 22.02 | ↓$0.18 (-0.81%) | 21.94 | 22.40 | 3.86M |
| 2024-03-07 | 21.84 | 22.24 | ↑$0.40 (1.83%) | 21.64 | 22.41 | 5.29M |
Create an account or log in to view more rows.
$FTI love cooking these little bears on here
$FTI Holding.
$FTI come back next earning
$FTI I warned everyone this company sucks
$FTI today feels different to the moon
$FTI what caused the sell off in an otherwise good tech market today?
$FTI bear trap dude
$FTI FYI - leaning bullish
$FTI Mindset is key
$FTI How can this stock move so little? Damn