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 )

25.36 -0.26 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Aug 31, 2022 8.091 8.300 7.987 8.121 5,244,027 -0.15(-1.80%)
Aug 30, 2022 8.439 8.459 8.191 8.270 4,431,641 -0.33(-3.81%)
Aug 29, 2022 8.489 8.727 8.459 8.598 3,227,277 +0.08(+0.93%)
Aug 26, 2022 8.578 8.692 8.355 8.518 6,053,211 -0.14(-1.61%)
Aug 25, 2022 8.657 8.796 8.588 8.657 5,883,654 +0.05(+0.58%)
Aug 24, 2022 8.499 8.667 8.469 8.608 4,958,859 +0.12(+1.40%)
Aug 23, 2022 8.360 8.628 8.350 8.489 7,015,440 +0.30(+3.64%)
Aug 22, 2022 8.240 8.270 7.972 8.191 8,871,543 -0.22(-2.60%)
Aug 19, 2022 8.369 8.489 8.290 8.409 7,400,167 -0.04(-0.47%)
Aug 18, 2022 8.389 8.548 8.389 8.449 5,931,558 +0.13(+1.55%)
Aug 17, 2022 8.330 8.449 8.230 8.320 5,387,251 -0.04(-0.48%)
Aug 16, 2022 8.747 8.826 8.250 8.360 6,555,286 -0.27(-3.11%)
Aug 15, 2022 8.677 8.747 8.533 8.628 5,885,745 -0.39(-4.30%)
Aug 12, 2022 8.657 9.035 8.608 9.015 6,468,993 +0.32(+3.65%)
Aug 11, 2022 8.568 8.846 8.518 8.697 7,267,100 +0.25(+2.94%)
Aug 10, 2022 8.310 8.538 8.116 8.449 7,043,131 +0.17(+2.04%)
Aug 09, 2022 8.300 8.429 8.240 8.280 6,801,658 +0.05(+0.60%)
Aug 08, 2022 8.270 8.350 8.151 8.230 6,042,631 -0.02(-0.24%)
Aug 05, 2022 7.883 8.374 7.823 8.250 7,846,165 +0.34(+4.27%)
Aug 04, 2022 8.141 8.166 7.903 7.913 8,626,079 -0.23(-2.80%)
Aug 03, 2022 8.280 8.320 7.982 8.141 8,584,209 -0.05(-0.61%)
Aug 02, 2022 8.091 8.310 7.943 8.191 11,742,247 +0.15(+1.85%)
Aug 01, 2022 7.883 8.116 7.764 8.042 11,073,789 +0.01(+0.12%)
Jul 29, 2022 7.406 8.052 7.347 8.032 14,679,548 +0.75(+10.37%)
Jul 28, 2022 6.811 7.317 6.811 7.277 8,854,437 +0.67(+10.06%)
Jul 27, 2022 6.374 6.642 6.245 6.612 5,878,078 +0.29(+4.55%)
Jul 26, 2022 6.463 6.582 6.277 6.324 3,858,250 -0.11(-1.70%)
Jul 25, 2022 6.265 6.433 6.141 6.433 4,121,938 +0.26(+4.18%)
Jul 22, 2022 6.155 6.240 6.076 6.175 8,270,907 +0.10(+1.63%)
Jul 21, 2022 6.046 6.175 5.937 6.076 5,355,353 -0.21(-3.32%)
Jul 20, 2022 6.255 6.324 6.155 6.285 6,415,716 -0.10(-1.56%)
Jul 19, 2022 6.046 6.404 6.026 6.384 5,281,549 +0.30(+4.89%)
Jul 18, 2022 6.076 6.175 5.997 6.086 4,516,092 +0.19(+3.20%)
Jul 15, 2022 5.808 5.897 5.659 5.897 5,997,255 +0.32(+5.69%)
Jul 14, 2022 5.530 5.599 5.436 5.580 5,297,748 -0.20(-3.44%)
Jul 13, 2022 5.758 5.952 5.753 5.778 3,687,882 -0.07(-1.19%)
Jul 12, 2022 5.937 6.021 5.808 5.848 5,623,523 -0.28(-4.54%)
Jul 11, 2022 6.155 6.250 6.061 6.126 4,506,222 -0.19(-2.99%)
Jul 08, 2022 6.374 6.374 6.185 6.314 5,769,094 +0.06(+0.95%)
Jul 07, 2022 6.225 6.364 6.175 6.255 8,342,569 +0.23(+3.79%)
Jul 06, 2022 6.016 6.155 5.689 6.026 16,382,740 -0.07(-1.14%)
Jul 05, 2022 6.344 6.473 6.036 6.096 14,546,308 -0.50(-7.53%)
Jul 01, 2022 6.702 6.756 6.344 6.592 7,846,254 -0.09(-1.34%)
Jun 30, 2022 6.761 6.860 6.592 6.682 12,675,717 -0.27(-3.86%)
Jun 29, 2022 6.910 6.960 6.761 6.950 13,117,854 +0.09(+1.30%)
Jun 28, 2022 6.731 6.880 6.682 6.860 9,396,475 +0.26(+3.91%)
Jun 27, 2022 6.414 6.716 6.359 6.602 8,738,815 +0.33(+5.22%)
Jun 24, 2022 6.433 6.503 6.265 6.275 11,869,895 -0.10(-1.56%)
Jun 23, 2022 6.652 6.652 6.086 6.374 16,461,212 -0.26(-3.89%)
Jun 22, 2022 6.642 6.845 6.518 6.632 9,473,458 -0.30(-4.30%)
Jun 21, 2022 6.731 7.138 6.682 6.930 11,612,948 +0.39(+5.92%)
Jun 17, 2022 6.860 6.960 6.493 6.543 17,872,132 -0.31(-4.49%)
Jun 16, 2022 6.801 6.950 6.615 6.850 14,220,973 -0.15(-2.13%)
Jun 15, 2022 7.119 7.178 6.836 6.999 6,352,155 -0.02(-0.28%)
Jun 14, 2022 7.377 7.416 6.880 7.019 10,261,801 -0.20(-2.75%)
Jun 13, 2022 7.575 7.575 7.089 7.218 13,331,495 -0.54(-6.91%)
Jun 10, 2022 7.764 7.873 7.577 7.754 8,980,191 -0.31(-3.82%)
Jun 09, 2022 8.221 8.250 7.992 8.062 4,992,173 -0.22(-2.64%)
Jun 08, 2022 8.439 8.528 8.191 8.280 10,375,440 -0.10(-1.18%)
Jun 07, 2022 8.121 8.419 8.022 8.379 8,664,386 +0.18(+2.18%)
Jun 06, 2022 8.211 8.300 8.131 8.201 9,006,846 +0.11(+1.35%)
Jun 03, 2022 8.002 8.260 7.965 8.091 9,824,417 +0.01(+0.12%)
Jun 02, 2022 8.379 8.429 8.042 8.082 11,165,126 -0.35(-4.12%)
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.