Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Technipfmc Plc (NY: FTI )

26.54 +0.07 (+0.26%)
Streaming Delayed Price Updated: 1:02 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2017 19.92 19.92 19.55 19.71 3,601,237 -0.24(-1.21%)
Jul 28, 2017 19.64 20.15 19.62 19.95 5,979,620 +0.13(+0.66%)
Jul 27, 2017 19.68 19.84 19.11 19.82 6,135,645 +0.66(+3.46%)
Jul 26, 2017 19.22 19.50 19.09 19.16 5,360,710 +0.12(+0.65%)
Jul 25, 2017 19.54 19.03 14,204,566 -0.33(-1.71%)
Jul 24, 2017 19.33 19.42 19.21 19.36 3,091,310 +0.10(+0.54%)
Jul 21, 2017 19.53 19.59 19.21 19.26 3,529,903 -0.37(-1.86%)
Jul 20, 2017 19.82 19.87 19.51 19.63 3,829,863 -0.18(-0.91%)
Jul 19, 2017 19.06 19.90 19.05 19.81 5,248,851 +0.60(+3.13%)
Jul 18, 2017 19.47 19.47 19.07 19.21 2,397,915 +0.00(+0.00%)
Jul 17, 2017 19.25 19.47 19.19 19.21 2,530,747 -0.19(-0.96%)
Jul 14, 2017 19.59 19.24 19.39 4,187,612 +0.38(+2.00%)
Jul 13, 2017 18.66 19.07 18.49 19.01 6,279,226 -0.06(-0.29%)
Jul 12, 2017 19.05 19.45 18.95 19.07 3,762,865 +0.02(+0.11%)
Jul 11, 2017 18.85 19.46 18.74 19.05 7,056,481 +0.28(+1.51%)
Jul 10, 2017 18.27 18.97 18.27 18.76 5,677,360 +0.30(+1.61%)
Jul 07, 2017 18.34 18.50 18.18 18.47 3,695,922 -0.15(-0.82%)
Jul 06, 2017 18.98 19.00 18.60 18.62 4,160,447 -0.33(-1.75%)
Jul 05, 2017 19.09 19.14 18.71 18.95 6,190,303 -0.52(-2.70%)
Jul 03, 2017 18.96 19.54 18.94 19.47 2,937,982 +0.69(+3.68%)
Jun 30, 2017 18.82 18.91 18.70 18.78 5,201,128 -0.01(-0.07%)
Jun 29, 2017 18.78 18.87 18.66 18.80 6,249,780 -0.01(-0.07%)
Jun 28, 2017 18.75 18.97 18.74 18.81 3,991,669 +0.22(+1.19%)
Jun 27, 2017 18.71 18.92 18.57 18.59 5,394,277 +0.03(+0.15%)
Jun 26, 2017 18.63 18.70 18.50 18.56 2,735,216 +0.12(+0.67%)
Jun 23, 2017 18.50 18.66 18.39 18.44 3,355,253 -0.02(-0.11%)
Jun 22, 2017 18.22 18.70 18.13 18.46 5,504,509 +0.17(+0.91%)
Jun 21, 2017 18.55 18.56 18.12 18.29 6,483,588 -0.09(-0.49%)
Jun 20, 2017 18.49 18.50 18.25 18.38 5,230,301 -0.42(-2.24%)
Jun 19, 2017 18.96 18.98 18.76 18.80 5,551,612 -0.25(-1.30%)
Jun 16, 2017 18.87 19.07 18.81 19.05 15,994,838 -0.05(-0.25%)
Jun 15, 2017 18.87 19.23 18.87 19.10 9,330,344 -0.50(-2.54%)
Jun 14, 2017 19.91 19.92 19.36 19.60 5,443,303 -0.35(-1.77%)
Jun 13, 2017 19.74 20.01 19.73 19.95 3,959,467 +0.13(+0.66%)
Jun 12, 2017 19.88 19.96 19.65 19.82 5,037,960 +0.11(+0.56%)
Jun 09, 2017 19.33 19.89 19.28 19.71 5,840,097 +0.32(+1.64%)
Jun 08, 2017 19.52 19.26 19.39 4,612,512 -0.10(-0.50%)
Jun 07, 2017 19.79 19.94 19.39 19.49 7,328,271 -0.56(-2.79%)
Jun 06, 2017 19.85 20.14 19.82 20.05 4,918,702 -0.04(-0.21%)
Jun 05, 2017 19.97 20.27 19.94 20.09 2,904,218 +0.06(+0.31%)
Jun 02, 2017 20.05 20.23 19.85 20.03 6,030,839 -0.30(-1.46%)
Jun 01, 2017 19.82 20.34 19.72 20.32 6,584,644 +0.33(+1.66%)
May 31, 2017 19.83 20.05 19.63 19.99 8,905,677 +0.19(+0.94%)
May 30, 2017 20.01 20.04 19.81 19.81 4,160,826 -0.27(-1.34%)
May 26, 2017 19.85 20.20 19.85 20.08 8,308,713 -0.21(-1.06%)
May 25, 2017 21.28 21.34 20.28 20.29 15,161,798 -1.33(-6.13%)
May 24, 2017 21.93 22.02 21.35 21.62 5,458,250 -0.34(-1.54%)
May 23, 2017 22.22 22.24 21.85 21.95 4,126,979 -0.21(-0.97%)
May 22, 2017 22.35 22.42 22.06 22.17 3,370,929 +0.01(+0.06%)
May 19, 2017 21.92 22.28 21.84 22.15 4,333,473 +0.37(+1.71%)
May 18, 2017 21.28 21.95 21.26 21.78 3,721,247 +0.18(+0.83%)
May 17, 2017 21.68 21.73 21.42 21.60 4,273,123 -0.08(-0.38%)
May 16, 2017 22.04 22.13 21.61 21.68 4,620,873 -0.03(-0.16%)
May 15, 2017 22.02 21.65 21.72 4,335,099 +0.37(+1.71%)
May 12, 2017 21.78 21.82 21.26 21.35 3,134,668 -0.42(-1.93%)
May 11, 2017 22.12 22.12 21.72 21.77 3,411,722 -0.33(-1.50%)
May 10, 2017 22.06 22.37 22.03 22.11 4,737,358 +0.27(+1.23%)
May 09, 2017 21.82 21.91 21.59 21.84 3,086,921 +0.02(+0.09%)
May 08, 2017 21.78 21.97 21.72 21.82 3,580,106 -0.23(-1.06%)
May 05, 2017 21.70 22.07 21.59 22.05 3,212,173 +0.63(+2.93%)
May 04, 2017 21.55 21.58 21.27 21.42 5,912,851 -0.10(-0.48%)
May 03, 2017 21.45 21.59 21.29 21.53 5,448,968 +0.28(+1.33%)
May 02, 2017 21.24 21.48 21.13 21.24 6,596,739 +0.48(+2.33%)
May 01, 2017 20.75 20.91 20.66 20.76 3,110,085 -0.05(-0.23%)
Apr 28, 2017 20.86 20.94 20.66 20.81 4,138,820 -0.05(-0.23%)
Apr 27, 2017 20.78 21.08 20.62 20.86 13,933,528 -1.42(-6.39%)
Apr 26, 2017 22.01 22.42 22.01 22.28 4,345,276 +0.10(+0.44%)
Apr 25, 2017 22.23 22.27 22.02 22.18 6,813,857 +0.16(+0.72%)
Apr 24, 2017 22.65 22.65 22.00 22.02 7,311,616 +0.12(+0.57%)
Apr 21, 2017 22.02 22.12 21.76 21.90 5,145,544 -0.31(-1.40%)
Apr 20, 2017 22.35 22.53 22.15 22.21 4,614,984 +0.08(+0.37%)
Apr 19, 2017 22.42 22.47 22.09 22.13 4,654,065 -0.29(-1.29%)
Apr 18, 2017 22.41 22.59 22.32 22.42 2,874,567 -0.08(-0.34%)
Apr 17, 2017 22.62 22.68 22.31 22.49 3,547,498 +0.03(+0.15%)
Apr 13, 2017 22.87 22.94 22.44 22.46 2,952,095 -0.56(-2.43%)
Apr 12, 2017 23.22 23.38 22.94 23.02 4,024,698 -0.14(-0.60%)
Apr 11, 2017 23.32 23.34 22.93 23.16 2,763,024 -0.08(-0.33%)
Apr 10, 2017 23.11 23.34 23.03 23.23 2,368,966 +0.10(+0.42%)
Apr 07, 2017 23.47 23.48 23.08 23.13 3,128,434 -0.09(-0.39%)
Apr 06, 2017 23.28 23.53 23.08 23.22 5,000,433 +0.46(+2.03%)
Apr 05, 2017 23.11 23.31 22.75 22.76 6,121,763 +0.23(+1.01%)
Apr 04, 2017 22.42 22.68 22.26 22.53 3,652,036 +0.12(+0.52%)
Apr 03, 2017 22.67 22.67 22.21 22.42 4,880,852 -0.03(-0.12%)
Mar 31, 2017 22.46 22.71 22.41 22.44 4,600,291 +0.22(+0.99%)
Mar 30, 2017 22.92 22.93 22.19 22.22 19,734,250 -0.55(-2.43%)
Mar 29, 2017 22.04 22.81 22.01 22.78 4,656,392 +0.70(+3.16%)
Mar 28, 2017 21.77 22.12 21.73 22.08 6,015,756 +0.39(+1.78%)
Mar 27, 2017 21.64 21.80 21.55 21.69 4,936,351 +0.08(+0.35%)
Mar 24, 2017 21.72 21.91 21.57 21.62 4,584,535 -0.08(-0.35%)
Mar 23, 2017 21.88 21.91 21.60 21.69 7,850,888 -0.45(-2.03%)
Mar 22, 2017 21.83 22.27 21.83 22.14 6,622,451 +0.14(+0.63%)
Mar 21, 2017 21.78 22.12 21.69 22.00 8,069,809 +0.32(+1.50%)
Mar 20, 2017 21.64 21.77 21.53 21.68 6,765,342 -0.21(-0.95%)
Mar 17, 2017 21.93 22.05 21.58 21.88 16,917,606 -0.09(-0.41%)
Mar 16, 2017 22.17 22.19 21.77 21.97 4,493,153 -0.15(-0.69%)
Mar 15, 2017 21.76 22.18 21.65 22.13 4,967,775 +0.46(+2.14%)
Mar 14, 2017 21.61 21.75 21.38 21.66 4,512,477 -0.29(-1.32%)
Mar 13, 2017 21.91 22.13 21.86 21.95 3,643,557 +0.06(+0.28%)
Mar 10, 2017 21.78 21.96 21.71 21.89 4,748,489 +0.14(+0.63%)
Mar 09, 2017 21.60 21.82 21.22 21.75 8,563,528 -0.06(-0.29%)
Mar 08, 2017 21.83 22.07 21.74 21.82 7,314,636 -0.21(-0.97%)
Mar 07, 2017 22.12 22.17 21.86 22.03 3,787,609 -0.26(-1.18%)
Mar 06, 2017 22.24 22.34 22.12 22.29 3,335,232 -0.17(-0.74%)
Mar 03, 2017 22.98 23.03 22.39 22.46 2,670,415 -0.43(-1.87%)
Mar 02, 2017 22.91 23.29 22.86 22.89 3,865,004 -0.03(-0.15%)
Mar 01, 2017 22.46 23.03 22.46 22.92 4,433,766 +0.60(+2.69%)
Feb 28, 2017 22.49 22.50 22.23 22.32 8,360,293 -0.49(-2.15%)
Feb 27, 2017 22.13 23.07 22.10 22.81 7,448,449 +0.50(+2.26%)
Feb 24, 2017 22.02 22.33 22.02 22.31 6,259,540 -0.40(-1.76%)
Feb 23, 2017 22.95 23.03 22.51 22.71 6,345,717 +0.13(+0.58%)
Feb 22, 2017 22.48 22.68 22.29 22.58 6,228,033 -0.01(-0.06%)
Feb 21, 2017 22.38 22.62 22.35 22.59 4,111,595 +0.42(+1.90%)
Feb 17, 2017 22.17 22.17 22.17 0 -0.26(-1.17%)
Feb 16, 2017 22.40 22.64 22.29 22.43 6,001,455 -0.14(-0.61%)
Feb 15, 2017 22.26 22.67 22.25 22.57 8,377,334 +0.24(+1.08%)
Feb 14, 2017 22.22 22.33 21.87 22.33 5,148,027 +0.33(+1.51%)
Feb 13, 2017 22.05 22.14 21.84 22.00 4,002,526 +0.06(+0.28%)
Feb 10, 2017 21.54 21.95 21.53 21.93 7,651,022 +0.35(+1.63%)
Feb 09, 2017 21.52 21.76 21.40 21.58 6,649,884 +0.02(+0.10%)
Feb 08, 2017 21.26 21.74 21.14 21.56 5,678,006 -0.17(-0.79%)
Feb 07, 2017 21.74 21.94 21.49 21.73 8,400,843 -0.39(-1.75%)
Feb 06, 2017 22.62 22.67 22.08 22.12 5,546,460 -0.95(-4.13%)
Feb 03, 2017 22.49 23.07 22.49 23.07 5,052,943 +0.34(+1.49%)
Feb 02, 2017 23.10 23.11 22.59 22.73 4,484,240 -0.55(-2.34%)
Feb 01, 2017 23.27 23.42 23.01 23.28 6,225,861 +0.06(+0.27%)
Jan 31, 2017 23.09 23.25 22.68 23.22 7,691,485 +0.22(+0.96%)
Jan 30, 2017 23.90 23.96 22.91 23.00 6,627,942 -1.38(-5.67%)
Jan 27, 2017 24.65 24.67 24.27 24.38 4,233,288 +0.03(+0.14%)
Jan 26, 2017 24.21 24.47 24.20 24.34 6,208,034 -0.01(-0.06%)
Jan 25, 2017 23.83 24.40 23.82 24.36 8,845,060 +0.73(+3.10%)
Jan 24, 2017 23.29 23.93 23.25 23.62 6,056,246 +0.51(+2.21%)
Jan 23, 2017 23.37 23.37 22.91 23.11 9,967,543 -0.46(-1.96%)
Jan 20, 2017 23.69 23.80 23.50 23.58 9,821,410 -0.04(-0.18%)
Jan 19, 2017 23.98 24.10 23.60 23.62 8,989,497 -0.50(-2.06%)
Jan 18, 2017 24.07 24.32 23.79 24.12 18,318,572 -0.30(-1.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.