TechnipFMC PLC (FTI) Historical Stock Data
8.31 ↑0.34 (4.27%)
As of Market Close on August 5th, 2022.
Historical Data
In the past 30 trading days, FTI is up 0.89% a day on average. There have been 20 days where TechnipFMC PLC closed green and 10 days where FTI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 7.94 | 8.31 | ↑$0.37 (4.66%) | 7.86 | 8.44 | 7.79M |
| 2022-08-04 | 8.20 | 7.97 | ↓$0.23 (-2.80%) | 7.96 | 8.23 | 8.53M |
| 2022-08-03 | 8.34 | 8.20 | ↓$0.14 (-1.68%) | 8.04 | 8.38 | 8.40M |
| 2022-08-02 | 8.15 | 8.25 | ↑$0.10 (1.23%) | 8.00 | 8.37 | 11.25M |
| 2022-08-01 | 7.94 | 8.10 | ↑$0.16 (2.02%) | 7.82 | 8.18 | 10.99M |
| 2022-07-29 | 7.46 | 8.09 | ↑$0.63 (8.45%) | 7.40 | 8.11 | 14.40M |
| 2022-07-28 | 6.86 | 7.33 | ↑$0.47 (6.85%) | 6.85 | 7.37 | 8.79M |
| 2022-07-27 | 6.42 | 6.66 | ↑$0.24 (3.74%) | 6.29 | 6.69 | 5.69M |
| 2022-07-26 | 6.51 | 6.37 | ↓$0.14 (-2.15%) | 6.32 | 6.63 | 3.83M |
| 2022-07-25 | 6.31 | 6.48 | ↑$0.17 (2.69%) | 6.19 | 6.48 | 3.95M |
| 2022-07-22 | 6.20 | 6.22 | ↑$0.02 (0.32%) | 6.13 | 6.29 | 8.21M |
| 2022-07-21 | 6.09 | 6.12 | ↑$0.03 (0.49%) | 5.99 | 6.22 | 5.32M |
| 2022-07-20 | 6.30 | 6.33 | ↑$0.03 (0.48%) | 6.21 | 6.37 | 6.37M |
| 2022-07-19 | 6.09 | 6.43 | ↑$0.34 (5.58%) | 6.08 | 6.45 | 5.24M |
| 2022-07-18 | 6.12 | 6.13 | ↑$0.01 (0.16%) | 6.04 | 6.22 | 4.24M |
| 2022-07-15 | 5.85 | 5.94 | ↑$0.09 (1.54%) | 5.70 | 5.94 | 5.95M |
| 2022-07-14 | 5.57 | 5.62 | ↑$0.05 (0.90%) | 5.48 | 5.64 | 5.26M |
| 2022-07-13 | 5.80 | 5.82 | ↑$0.02 (0.34%) | 5.80 | 6.00 | 3.64M |
| 2022-07-12 | 5.98 | 5.89 | ↓$0.09 (-1.51%) | 5.85 | 6.06 | 5.58M |
| 2022-07-11 | 6.20 | 6.17 | ↓$0.03 (-0.48%) | 6.11 | 6.30 | 4.47M |
| 2022-07-08 | 6.42 | 6.36 | ↓$0.06 (-0.93%) | 6.24 | 6.42 | 5.73M |
| 2022-07-07 | 6.27 | 6.30 | ↑$0.03 (0.48%) | 6.22 | 6.41 | 8.28M |
| 2022-07-06 | 6.06 | 6.07 | ↑$0.01 (0.17%) | 5.73 | 6.20 | 16.27M |
| 2022-07-05 | 6.39 | 6.14 | ↓$0.25 (-3.91%) | 6.08 | 6.52 | 14.44M |
| 2022-07-01 | 6.75 | 6.64 | ↓$0.11 (-1.63%) | 6.39 | 6.81 | 7.79M |
| 2022-06-30 | 6.81 | 6.73 | ↓$0.08 (-1.17%) | 6.64 | 6.91 | 12.53M |
| 2022-06-29 | 6.96 | 7.00 | ↑$0.04 (0.57%) | 6.82 | 7.01 | 13.02M |
| 2022-06-28 | 6.78 | 6.91 | ↑$0.13 (1.92%) | 6.74 | 6.93 | 9.33M |
| 2022-06-27 | 6.46 | 6.65 | ↑$0.19 (2.94%) | 6.41 | 6.77 | 8.57M |
| 2022-06-24 | 6.48 | 6.32 | ↓$0.16 (-2.47%) | 6.31 | 6.55 | 11.78M |
Create an account or log in to view more rows.
$FTI CHUG CHUG CHUG
$FTI search and destroy bears!!
$FTI I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$FTI make it rain
let’s see some green
$FTI HOLDING STRONG FOR ALL OF YOU
$FTI is going to have a run next month
$FTI i hate money so im buying
$FTI has just been halted from trading.