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 )

25.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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, 2020 5.895 6.009 5.703 5.932 12,588,104 +0.01(+0.25%)
Jul 30, 2020 5.939 6.020 5.710 5.917 11,882,097 +0.22(+3.89%)
Jul 29, 2020 5.548 5.736 5.481 5.695 5,711,607 +0.13(+2.39%)
Jul 28, 2020 5.703 5.773 5.533 5.562 6,656,601 -0.21(-3.59%)
Jul 27, 2020 5.769 5.814 5.644 5.769 4,510,083 -0.10(-1.64%)
Jul 24, 2020 5.799 5.939 5.740 5.865 6,563,916 +0.02(+0.38%)
Jul 23, 2020 5.710 5.858 5.629 5.843 5,170,100 +0.05(+0.89%)
Jul 22, 2020 5.865 5.954 5.762 5.791 4,407,206 -0.15(-2.49%)
Jul 21, 2020 5.703 5.998 5.695 5.939 13,499,082 +0.33(+5.79%)
Jul 20, 2020 5.695 5.758 5.562 5.614 5,876,663 -0.08(-1.43%)
Jul 17, 2020 5.814 5.843 5.666 5.695 5,405,267 -0.13(-2.16%)
Jul 16, 2020 5.799 5.910 5.703 5.821 6,681,984 +0.01(+0.13%)
Jul 15, 2020 5.651 5.836 5.625 5.814 7,549,032 +0.33(+5.92%)
Jul 14, 2020 5.304 5.562 5.237 5.489 8,704,871 +0.07(+1.36%)
Jul 13, 2020 5.348 5.599 5.311 5.415 10,185,028 +0.20(+3.82%)
Jul 10, 2020 5.045 5.237 5.012 5.215 5,831,147 +0.18(+3.67%)
Jul 09, 2020 5.415 5.415 5.031 5.031 12,415,797 -0.46(-8.34%)
Jul 08, 2020 5.666 5.732 5.348 5.489 17,897,666 +0.24(+4.50%)
Jul 07, 2020 5.585 5.592 5.245 5.252 9,825,358 -0.45(-7.90%)
Jul 06, 2020 5.570 5.721 5.518 5.703 8,526,089 +0.33(+6.04%)
Jul 02, 2020 5.311 5.518 5.267 5.378 8,973,131 +0.27(+5.35%)
Jul 01, 2020 5.200 5.459 5.023 5.104 12,859,554 +0.05(+1.02%)
Jun 30, 2020 5.053 5.145 4.916 5.053 11,335,030 +0.03(+0.59%)
Jun 29, 2020 5.171 5.193 4.968 5.023 9,435,453 -0.18(-3.41%)
Jun 26, 2020 5.341 5.363 5.156 5.200 5,976,401 -0.22(-4.09%)
Jun 25, 2020 5.223 5.429 5.152 5.422 7,956,751 +0.18(+3.53%)
Jun 24, 2020 5.622 5.636 5.215 5.237 10,272,907 -0.48(-8.40%)
Jun 23, 2020 5.791 5.836 5.614 5.718 6,477,675 +0.15(+2.65%)
Jun 22, 2020 5.666 5.710 5.485 5.570 6,210,815 -0.01(-0.26%)
Jun 19, 2020 6.028 6.035 5.563 5.585 13,501,594 -0.20(-3.45%)
Jun 18, 2020 5.784 5.958 5.707 5.784 7,448,165 -0.13(-2.13%)
Jun 17, 2020 6.168 6.176 5.887 5.910 6,825,872 -0.36(-5.77%)
Jun 16, 2020 6.419 6.541 6.135 6.272 8,626,684 +0.22(+3.66%)
Jun 15, 2020 5.629 6.190 5.585 6.050 8,051,023 +0.18(+3.02%)
Jun 12, 2020 5.961 6.094 5.688 5.873 8,008,876 +0.34(+6.14%)
Jun 11, 2020 5.984 6.006 5.507 5.533 10,592,347 -0.81(-12.81%)
Jun 10, 2020 6.752 6.781 6.345 6.345 6,520,615 -0.54(-7.83%)
Jun 09, 2020 7.025 7.047 6.759 6.885 9,370,887 -0.59(-7.91%)
Jun 08, 2020 7.668 7.734 7.291 7.476 10,738,602 +0.39(+5.53%)
Jun 05, 2020 6.870 7.194 6.848 7.084 13,141,639 +0.72(+11.38%)
Jun 04, 2020 6.390 6.482 6.309 6.360 17,631,804 -0.17(-2.60%)
Jun 03, 2020 6.257 6.670 6.213 6.530 9,694,627 +0.54(+9.00%)
Jun 02, 2020 5.924 6.072 5.865 5.991 13,256,096 +0.19(+3.31%)
Jun 01, 2020 5.585 5.843 5.518 5.799 12,828,316 +0.33(+6.08%)
May 29, 2020 5.415 5.629 5.300 5.466 48,211,372 -0.21(-3.65%)
May 28, 2020 5.910 5.910 5.644 5.673 10,822,941 -0.15(-2.54%)
May 27, 2020 5.828 5.851 5.592 5.821 9,027,252 +0.17(+3.01%)
May 26, 2020 5.629 5.695 5.577 5.651 13,471,338 +0.33(+6.10%)
May 22, 2020 5.274 5.348 5.068 5.326 6,983,704 -0.04(-0.69%)
May 21, 2020 5.555 5.570 5.230 5.363 7,843,359 -0.17(-3.07%)
May 20, 2020 5.260 5.629 5.200 5.533 14,509,247 +0.38(+7.31%)
May 19, 2020 5.370 5.415 5.134 5.156 10,163,095 -0.38(-6.81%)
May 18, 2020 5.370 5.585 5.248 5.533 11,514,448 +0.72(+14.88%)
May 15, 2020 4.905 4.946 4.794 4.816 4,889,770 -0.10(-1.95%)
May 14, 2020 4.779 5.016 4.598 4.912 6,283,529 -0.17(-3.34%)
May 13, 2020 5.400 5.429 5.038 5.082 4,734,175 -0.48(-8.63%)
May 12, 2020 5.570 5.755 5.348 5.562 4,612,182 +0.02(+0.40%)
May 11, 2020 5.725 5.725 5.437 5.540 4,076,250 -0.31(-5.30%)
May 08, 2020 5.747 5.887 5.622 5.851 5,161,597 +0.26(+4.62%)
May 07, 2020 5.585 5.758 5.407 5.592 5,777,796 +0.09(+1.61%)
May 06, 2020 5.740 5.769 5.466 5.503 3,756,256 -0.23(-3.99%)
May 05, 2020 6.065 6.183 5.703 5.732 6,739,444 -0.15(-2.51%)
May 04, 2020 5.880 6.035 5.622 5.880 6,289,896 -0.23(-3.75%)
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.