TechnipFMC PLC (FTI) Historical Stock Data
28.89 ↑0.26 (0.91%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FTI is down -0.34% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 28.47 | 28.89 | ↑$0.42 (1.48%) | 28.36 | 29.18 | 5.71M |
| 2024-12-19 | 29.80 | 28.63 | ↓$1.17 (-3.93%) | 28.38 | 30.01 | 3.96M |
| 2024-12-18 | 30.22 | 28.85 | ↓$1.37 (-4.53%) | 28.71 | 30.23 | 3.97M |
| 2024-12-17 | 30.27 | 29.96 | ↓$0.31 (-1.02%) | 29.23 | 30.36 | 5M |
| 2024-12-16 | 30.70 | 30.81 | ↑$0.11 (0.36%) | 30.52 | 31.03 | 2.99M |
| 2024-12-13 | 31.07 | 31.00 | ↓$0.07 (-0.23%) | 30.80 | 31.09 | 2.36M |
| 2024-12-12 | 30.91 | 30.88 | ↓$0.03 (-0.10%) | 30.33 | 31.05 | 2.53M |
| 2024-12-11 | 30.46 | 30.93 | ↑$0.47 (1.54%) | 29.96 | 31.16 | 3.25M |
| 2024-12-10 | 30.61 | 30.13 | ↓$0.48 (-1.57%) | 30.09 | 30.76 | 2.50M |
| 2024-12-09 | 30.93 | 30.31 | ↓$0.62 (-2.00%) | 30.29 | 30.97 | 5.98M |
| 2024-12-06 | 32.26 | 30.73 | ↓$1.53 (-4.74%) | 30.71 | 32.40 | 5.20M |
| 2024-12-05 | 31.71 | 31.95 | ↑$0.24 (0.76%) | 31.65 | 32.64 | 3.38M |
| 2024-12-04 | 31.48 | 31.27 | ↓$0.21 (-0.67%) | 30.82 | 31.62 | 3.55M |
| 2024-12-03 | 31.56 | 31.52 | ↓$0.04 (-0.13%) | 31.21 | 31.76 | 4.09M |
| 2024-12-02 | 31.19 | 31.31 | ↑$0.12 (0.38%) | 30.96 | 31.53 | 5.83M |
| 2024-11-29 | 31.02 | 31.37 | ↑$0.35 (1.13%) | 30.98 | 31.44 | 1.97M |
| 2024-11-27 | 31.04 | 31.01 | ↓$0.03 (-0.10%) | 30.92 | 31.53 | 3.66M |
| 2024-11-26 | 30.80 | 31.04 | ↑$0.24 (0.78%) | 30.38 | 31.06 | 4.55M |
| 2024-11-25 | 30.82 | 30.64 | ↓$0.18 (-0.58%) | 30.43 | 30.89 | 3.54M |
| 2024-11-22 | 30.17 | 30.83 | ↑$0.66 (2.19%) | 30.16 | 30.91 | 2.95M |
| 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 |
Create an account or log in to view more rows.
$FTI take what we can get
$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