$34.20 -0.72 (%) TechnipFMC PLC -

Jan. 19, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FTI historical data

Date Open High Low Close Volume
1/19/201734.7234.9034.1734.206,208,037
1/18/201734.8635.2234.4534.9212,650,633
1/17/201735.8936.1434.9235.3552,984,015
1/13/201735.6235.9535.1235.8540,555,699
1/12/201737.0337.0935.9436.007,202,754
1/11/201735.9836.8135.9136.673,923,489
1/10/201736.3436.3435.7135.792,693,705
1/9/201736.0936.4435.7635.894,640,538
1/6/201736.1636.7335.9036.403,645,988
1/5/201736.5536.9636.3336.614,048,772
1/4/201736.2936.7936.0736.732,645,623
1/3/201736.0836.4435.8636.394,612,245
12/30/201635.6035.9135.3935.532,039,836
12/29/201635.2735.7335.2735.552,255,874
12/28/201635.7035.8735.0935.192,570,329
12/27/201635.2535.6935.2535.671,304,115
12/23/201635.1835.3034.8235.021,454,424
12/22/201635.0035.4734.8435.252,078,170
12/21/201634.9335.0334.6034.962,245,802
12/20/201634.8735.0434.6434.682,105,098
12/19/201634.7534.8334.4334.631,898,848
12/16/201634.9535.0334.6734.903,957,157
12/15/201634.5635.3134.4235.153,175,482
12/14/201635.4135.6234.9434.991,998,656
12/13/201635.8835.9035.5535.712,960,238
12/12/201636.3836.4135.8336.084,063,632
12/9/201635.5535.7535.1735.362,997,181
12/8/201635.4635.9635.1735.905,718,278
12/7/201635.7836.0235.5435.903,057,683
12/6/201636.0036.3235.8536.253,289,023
12/5/201635.8936.5135.8636.313,516,448
12/2/201634.8335.8234.8135.603,141,729
12/1/201634.8235.1734.5134.705,617,350
11/30/201633.9934.7433.7934.267,286,696
11/29/201632.7533.2832.4533.005,127,974
11/28/201633.3733.6033.0633.314,635,362
11/25/201634.2934.2933.6433.981,646,210
11/23/201634.2534.8434.0034.713,770,065
11/22/201634.9435.0434.3434.773,410,431
11/21/201634.7435.1534.6035.132,498,831
11/18/201634.4134.5134.0934.263,018,042
11/17/201634.7935.0134.4234.923,300,884
11/16/201635.0535.0834.5034.814,995,371
11/15/201634.5135.7434.3835.403,726,167
11/14/201633.6134.2533.6134.232,185,992
11/11/201634.2734.4733.5533.763,171,911
11/10/201634.0034.6933.8434.484,614,070
11/9/201632.9333.8532.8533.524,064,182
11/8/201632.7233.0632.7032.932,154,136
11/7/201632.7832.9632.5432.962,318,260
11/4/201632.4432.5731.9932.243,242,956
11/3/201632.2332.7032.1532.643,668,090
11/2/201632.0832.3231.5332.143,964,386
11/1/201632.5332.7532.1232.504,720,122
10/31/201632.5332.7532.1832.274,380,015
10/28/201632.6533.1032.2332.494,427,458
10/27/201632.8732.9832.3932.505,257,663
10/26/201631.9932.2431.6532.133,181,158
10/25/201632.3832.6232.2432.422,785,746
10/24/201633.1833.2032.0332.413,664,400
10/21/201632.9633.4332.8933.264,976,976
10/20/201632.3033.3831.9032.869,307,828
10/19/201631.3331.5631.1431.494,133,307
10/18/201631.8431.9530.9131.153,282,444
10/17/201631.7331.9931.3331.442,836,196
10/14/201632.0032.0531.6331.733,010,420
10/13/201631.2731.9931.2431.853,833,385
10/12/201631.2831.5031.2631.432,626,572
10/11/201631.8531.8931.0131.303,196,559
10/10/201631.7232.2231.7232.153,849,420
10/7/201631.5231.5431.1331.323,363,253
10/6/201630.8731.2630.7530.953,155,642
10/5/201630.5131.0730.4130.714,825,606
10/4/201630.0430.3029.7329.953,812,718
10/3/201629.7029.9729.4829.884,074,866
9/30/201630.0830.1929.6429.673,846,292
9/29/201628.9230.0228.9129.515,942,568
9/28/201627.7228.5527.3428.534,175,440
9/27/201627.1427.7227.1227.433,281,855
9/26/201627.6528.0627.5027.533,099,844
9/23/201627.8728.0827.3327.454,531,508
9/22/201628.4728.6327.9427.994,496,819
9/21/201627.8128.0427.4527.933,142,918
9/20/201627.5327.7727.3127.555,189,771
9/19/201627.7828.1327.4927.512,619,885
9/16/201627.3527.6027.2927.513,374,935
9/15/201627.7027.9827.4027.833,087,239
9/14/201627.7528.1027.4227.613,558,341
9/13/201628.0828.3227.5327.863,463,894
9/12/201627.6528.5027.5228.313,878,061
9/9/201628.7228.8927.8127.813,799,735
9/8/201628.3828.9228.3128.863,884,074
9/7/201628.4528.6928.1728.214,033,370
9/6/201628.3128.6928.2528.443,633,483
9/2/201628.1228.2927.7727.841,878,595
9/1/201628.2528.3427.4127.713,451,476
8/31/201628.0428.5928.0428.204,920,102
8/30/201628.1928.4727.8928.253,505,915
8/29/201628.0028.4027.9628.033,437,007
8/26/201628.6828.9127.9228.064,485,196
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center