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 )

26.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 (%)
May 29, 2020 5.404 5.618 5.290 5.456 48,302,540 -0.21(-3.65%)
May 28, 2020 5.898 5.898 5.633 5.663 10,843,408 -0.15(-2.54%)
May 27, 2020 5.817 5.840 5.581 5.810 9,044,323 +0.17(+3.01%)
May 26, 2020 5.618 5.685 5.567 5.640 13,496,812 +0.32(+6.10%)
May 22, 2020 5.264 5.338 5.058 5.316 6,996,910 -0.04(-0.69%)
May 21, 2020 5.545 5.559 5.220 5.353 7,858,191 -0.17(-3.07%)
May 20, 2020 5.250 5.618 5.191 5.522 14,536,684 +0.38(+7.31%)
May 19, 2020 5.360 5.404 5.124 5.146 10,182,313 -0.38(-6.81%)
May 18, 2020 5.360 5.574 5.239 5.522 11,536,222 +0.72(+14.88%)
May 15, 2020 4.896 4.936 4.785 4.807 4,899,017 -0.10(-1.95%)
May 14, 2020 4.770 5.006 4.590 4.903 6,295,411 -0.17(-3.34%)
May 13, 2020 5.390 5.419 5.028 5.073 4,743,128 -0.48(-8.63%)
May 12, 2020 5.559 5.744 5.338 5.552 4,620,904 +0.02(+0.40%)
May 11, 2020 5.714 5.714 5.427 5.530 4,083,958 -0.31(-5.30%)
May 08, 2020 5.736 5.876 5.611 5.840 5,171,358 +0.26(+4.62%)
May 07, 2020 5.574 5.747 5.397 5.581 5,788,722 +0.09(+1.61%)
May 06, 2020 5.729 5.758 5.456 5.493 3,763,359 -0.23(-3.99%)
May 05, 2020 6.053 6.171 5.692 5.722 6,752,189 -0.15(-2.51%)
May 04, 2020 5.869 6.024 5.611 5.869 6,301,790 -0.23(-3.75%)
May 01, 2020 6.392 6.459 5.987 6.098 2,588,730 -0.47(-7.18%)
Apr 30, 2020 6.628 6.651 6.252 6.569 6,794,144 -0.27(-3.88%)
Apr 29, 2020 6.201 7.041 6.171 6.835 6,125,201 +0.97(+16.46%)
Apr 28, 2020 5.913 5.946 5.663 5.869 6,852,136 +0.21(+3.65%)
Apr 27, 2020 5.803 5.817 5.607 5.663 6,999,148 -0.25(-4.24%)
Apr 24, 2020 5.884 6.112 5.677 5.913 10,447,286 +0.23(+4.02%)
Apr 23, 2020 5.581 5.972 5.581 5.685 12,293,101 -0.41(-6.66%)
Apr 22, 2020 5.832 6.098 5.663 6.090 5,455,366 +0.54(+9.69%)
Apr 21, 2020 5.655 5.736 5.419 5.552 4,928,577 -0.09(-1.57%)
Apr 20, 2020 5.640 6.046 5.530 5.640 5,919,292 -0.35(-5.79%)
Apr 17, 2020 5.618 6.024 5.618 5.987 3,990,581 +0.52(+9.43%)
Apr 16, 2020 5.758 5.758 5.419 5.471 4,626,694 -0.37(-6.31%)
Apr 15, 2020 5.722 6.068 5.397 5.840 4,907,186 -0.39(-6.27%)
Apr 14, 2020 6.083 6.348 6.053 6.230 5,352,119 +0.03(+0.48%)
Apr 13, 2020 6.584 6.599 6.127 6.201 2,680,761 +0.01(+0.12%)
Apr 09, 2020 6.451 6.783 5.994 6.193 7,716,010 -0.30(-4.65%)
Apr 08, 2020 5.898 6.614 5.832 6.496 5,285,748 +0.69(+11.94%)
Apr 07, 2020 5.677 6.002 5.589 5.803 8,130,553 +0.07(+1.29%)
Apr 06, 2020 5.427 5.766 5.353 5.729 3,661,889 +0.44(+8.37%)
Apr 03, 2020 5.441 5.567 4.910 5.287 5,846,785 -0.26(-4.65%)
Apr 02, 2020 4.999 5.832 4.984 5.545 8,272,174 +0.71(+14.63%)
Apr 01, 2020 4.852 5.021 4.645 4.837 5,173,121 -0.13(-2.67%)
Mar 31, 2020 4.918 5.124 4.881 4.969 7,980,956 -0.23(-4.40%)
Mar 30, 2020 4.852 5.250 4.748 5.198 9,488,865 -0.04(-0.84%)
Mar 27, 2020 5.036 5.463 4.951 5.242 8,669,339 +0.02(+0.42%)
Mar 26, 2020 5.021 5.379 4.933 5.220 7,247,281 +0.07(+1.43%)
Mar 25, 2020 4.992 5.404 4.815 5.146 9,724,849 -0.08(-1.55%)
Mar 24, 2020 4.815 5.508 4.815 5.228 10,303,234 +0.58(+12.54%)
Mar 23, 2020 5.751 5.773 4.424 4.645 13,809,491 +0.10(+2.11%)
Mar 20, 2020 4.181 4.961 4.138 4.549 19,613,576 +0.17(+3.96%)
Mar 19, 2020 3.675 4.376 3.603 4.376 15,026,154 +0.76(+20.96%)
Mar 18, 2020 4.116 4.195 3.242 3.618 12,001,319 -0.84(-18.80%)
Mar 17, 2020 4.477 4.491 3.921 4.455 16,075,734 +0.32(+7.68%)
Mar 16, 2020 3.914 4.852 3.618 4.138 23,834,634 -1.02(-19.75%)
Mar 13, 2020 5.019 5.163 4.481 5.156 16,628,381 +0.36(+7.53%)
Mar 12, 2020 5.459 5.524 4.701 4.795 15,192,849 -1.00(-17.31%)
Mar 11, 2020 6.326 6.434 5.614 5.798 12,105,370 -1.08(-15.74%)
Mar 10, 2020 7.012 7.026 6.282 6.882 14,699,180 +0.17(+2.58%)
Mar 09, 2020 7.503 7.690 6.701 6.708 13,671,528 -2.39(-26.27%)
Mar 06, 2020 9.467 9.734 8.954 9.098 7,964,030 -0.85(-8.56%)
Mar 05, 2020 10.09 10.14 9.683 9.950 8,337,961 -0.28(-2.75%)
Mar 04, 2020 10.44 10.47 10.03 10.23 8,821,958 -0.13(-1.25%)
Mar 03, 2020 10.84 10.98 10.28 10.36 9,898,420 -0.53(-4.84%)
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.