TechnipFMC PLC (FTI) Historical Stock Data
30.02 ↑1.02 (3.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FTI is down -0.03% a day on average. There have been 14 days where TechnipFMC PLC closed green and 16 days where FTI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 29.31 | 30.02 | ↑$0.71 (2.42%) | 29.29 | 30.23 | 3.35M |
| 2024-11-20 | 28.85 | 29.00 | ↑$0.15 (0.52%) | 28.72 | 29.30 | 2.72M |
| 2024-11-19 | 28.22 | 28.77 | ↑$0.56 (1.97%) | 28.22 | 28.82 | 2.54M |
| 2024-11-18 | 28.94 | 28.51 | ↓$0.43 (-1.49%) | 28.50 | 29.00 | 3.72M |
| 2024-11-15 | 28.64 | 28.18 | ↓$0.46 (-1.61%) | 27.95 | 28.81 | 3.51M |
| 2024-11-14 | 28.60 | 28.49 | ↓$0.11 (-0.38%) | 28.13 | 28.61 | 4.35M |
| 2024-11-13 | 29.17 | 28.24 | ↓$0.93 (-3.19%) | 28.13 | 29.25 | 4.83M |
| 2024-11-12 | 29.10 | 29.15 | ↑$0.05 (0.17%) | 28.95 | 29.49 | 2.35M |
| 2024-11-11 | 28.82 | 29.01 | ↑$0.19 (0.66%) | 28.82 | 29.23 | 2.34M |
| 2024-11-08 | 28.27 | 28.77 | ↑$0.50 (1.77%) | 28.25 | 28.91 | 1.95M |
| 2024-11-07 | 28.25 | 28.56 | ↑$0.31 (1.10%) | 27.86 | 28.70 | 2.37M |
| 2024-11-06 | 27.24 | 28.26 | ↑$1.02 (3.74%) | 27.24 | 28.52 | 3.56M |
| 2024-11-05 | 26.45 | 26.65 | ↑$0.20 (0.76%) | 26.29 | 26.75 | 2.45M |
| 2024-11-04 | 26.42 | 26.39 | ↓$0.03 (-0.11%) | 26.36 | 26.82 | 1.68M |
| 2024-11-01 | 26.71 | 26.28 | ↓$0.43 (-1.61%) | 26.22 | 27.01 | 2.41M |
| 2024-10-31 | 26.29 | 26.69 | ↑$0.40 (1.52%) | 26.20 | 26.99 | 3.84M |
| 2024-10-30 | 26.24 | 26.09 | ↓$0.15 (-0.57%) | 25.95 | 26.52 | 3.22M |
| 2024-10-29 | 26.34 | 26.10 | ↓$0.24 (-0.91%) | 25.80 | 26.42 | 3.04M |
| 2024-10-28 | 25.80 | 26.08 | ↑$0.28 (1.09%) | 25.67 | 26.16 | 5.34M |
| 2024-10-25 | 26.45 | 26.48 | ↑$0.03 (0.11%) | 26.10 | 26.64 | 4M |
| 2024-10-24 | 26.05 | 25.86 | ↓$0.19 (-0.73%) | 25.31 | 26.53 | 6.47M |
| 2024-10-23 | 25.40 | 25.16 | ↓$0.24 (-0.94%) | 24.89 | 25.66 | 7.21M |
| 2024-10-22 | 25.56 | 25.60 | ↑$0.04 (0.16%) | 25.21 | 25.69 | 3.49M |
| 2024-10-21 | 25.92 | 25.42 | ↓$0.50 (-1.93%) | 25.39 | 25.92 | 4.01M |
| 2024-10-18 | 26.23 | 25.60 | ↓$0.63 (-2.40%) | 25.48 | 26.38 | 2.89M |
| 2024-10-17 | 26.54 | 26.53 | ↓$0.01 (-0.04%) | 26.20 | 26.66 | 2.17M |
| 2024-10-16 | 26.55 | 26.49 | ↓$0.06 (-0.23%) | 26.24 | 26.59 | 1.46M |
| 2024-10-15 | 26.43 | 26.30 | ↓$0.13 (-0.49%) | 26.15 | 26.66 | 2.16M |
| 2024-10-14 | 27.59 | 27.17 | ↓$0.42 (-1.52%) | 26.78 | 27.59 | 3.22M |
| 2024-10-11 | 27.34 | 27.65 | ↑$0.31 (1.13%) | 27.32 | 27.92 | 2.09M |
Create an account or log in to view more rows.
$FTI prepare your cash to buy dip
$FTI we going up from here
$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