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 +0.48 (+1.82%)
Official Closing 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 (%)
Nov 30, 2020 6.636 6.636 6.105 6.127 10,504,483 -0.49(-7.36%)
Nov 27, 2020 6.754 6.805 6.551 6.614 5,706,546 -0.07(-0.99%)
Nov 25, 2020 6.702 6.706 6.525 6.680 14,195,093 -0.45(-6.31%)
Nov 24, 2020 6.901 7.255 6.872 7.130 13,890,456 +0.60(+9.14%)
Nov 23, 2020 6.193 6.562 6.171 6.533 9,764,334 +0.44(+7.26%)
Nov 20, 2020 6.179 6.212 6.054 6.090 5,168,917 -0.16(-2.59%)
Nov 19, 2020 6.046 6.252 5.972 6.252 6,478,455 +0.15(+2.42%)
Nov 18, 2020 6.282 6.451 6.075 6.105 13,685,468 +0.15(+2.60%)
Nov 17, 2020 5.862 6.002 5.773 5.950 10,357,585 -0.10(-1.59%)
Nov 16, 2020 5.840 6.061 5.604 6.046 13,099,482 +0.66(+12.18%)
Nov 13, 2020 5.235 5.390 5.194 5.390 7,830,344 +0.32(+6.25%)
Nov 12, 2020 5.065 5.264 5.006 5.073 7,629,540 -0.10(-1.99%)
Nov 11, 2020 5.397 5.397 5.058 5.176 10,720,727 -0.19(-3.57%)
Nov 10, 2020 5.655 5.670 5.257 5.368 16,033,830 +0.02(+0.41%)
Nov 09, 2020 5.176 5.559 5.110 5.346 18,400,366 +1.06(+24.78%)
Nov 06, 2020 4.461 4.498 4.269 4.284 6,799,979 -0.17(-3.81%)
Nov 05, 2020 4.512 4.593 4.453 4.453 5,702,152 +0.03(+0.67%)
Nov 04, 2020 4.372 4.557 4.225 4.424 7,889,893 -0.02(-0.50%)
Nov 03, 2020 4.571 4.645 4.372 4.446 11,253,468 +0.05(+1.17%)
Nov 02, 2020 4.232 4.446 4.188 4.394 8,737,927 +0.32(+7.78%)
Oct 30, 2020 3.967 4.151 3.911 4.077 11,916,679 +0.12(+2.98%)
Oct 29, 2020 3.834 3.978 3.764 3.959 11,308,537 +0.02(+0.56%)
Oct 28, 2020 4.018 4.085 3.900 3.937 13,029,737 -0.27(-6.32%)
Oct 27, 2020 4.350 4.490 4.203 4.203 12,501,448 -0.29(-6.56%)
Oct 26, 2020 4.719 4.726 4.461 4.498 9,701,577 -0.27(-5.72%)
Oct 23, 2020 4.977 5.021 4.741 4.770 12,984,207 -0.29(-5.69%)
Oct 22, 2020 5.390 5.441 4.940 5.058 16,664,072 -0.41(-7.42%)
Oct 21, 2020 5.323 5.427 5.287 5.463 7,950,681 +0.10(+1.79%)
Oct 20, 2020 5.323 5.456 5.294 5.368 10,652,407 +0.24(+4.60%)
Oct 19, 2020 5.161 5.320 5.099 5.132 6,472,776 +0.06(+1.16%)
Oct 16, 2020 5.213 5.235 5.058 5.073 8,171,448 -0.14(-2.69%)
Oct 15, 2020 4.947 5.220 4.918 5.213 6,615,465 +0.13(+2.46%)
Oct 14, 2020 5.051 5.301 5.021 5.087 7,541,334 +0.07(+1.47%)
Oct 13, 2020 5.161 5.161 4.969 5.014 7,408,736 -0.20(-3.82%)
Oct 12, 2020 5.213 5.264 5.087 5.213 5,720,649 +0.00(+0.00%)
Oct 09, 2020 5.309 5.338 5.169 5.213 6,514,482 -0.01(-0.14%)
Oct 08, 2020 5.073 5.228 5.043 5.220 5,981,967 +0.30(+6.15%)
Oct 07, 2020 4.925 4.962 4.804 4.918 6,081,416 +0.10(+2.14%)
Oct 06, 2020 5.110 5.124 4.770 4.815 10,206,708 -0.14(-2.83%)
Oct 05, 2020 4.918 4.984 4.859 4.955 6,172,816 +0.25(+5.33%)
Oct 02, 2020 4.520 4.815 4.487 4.704 10,344,344 +0.08(+1.75%)
Oct 01, 2020 4.593 4.667 4.490 4.623 7,620,989 -0.03(-0.63%)
Sep 30, 2020 4.697 4.815 4.593 4.652 9,164,649 +0.07(+1.61%)
Sep 29, 2020 4.645 4.682 4.483 4.579 6,877,316 -0.12(-2.51%)
Sep 28, 2020 4.638 4.756 4.630 4.697 7,369,935 +0.23(+5.12%)
Sep 25, 2020 4.498 4.520 4.394 4.468 10,432,774 -0.21(-4.42%)
Sep 24, 2020 4.542 4.752 4.464 4.675 8,965,332 -0.02(-0.47%)
Sep 23, 2020 4.955 5.043 4.675 4.697 8,474,665 -0.31(-6.19%)
Sep 22, 2020 4.992 5.132 4.929 5.006 6,345,154 +0.07(+1.34%)
Sep 21, 2020 5.169 5.205 4.844 4.940 10,073,769 -0.54(-9.83%)
Sep 18, 2020 5.419 5.574 5.386 5.478 12,715,935 +0.02(+0.41%)
Sep 17, 2020 5.287 5.456 5.250 5.456 6,390,032 +0.05(+0.95%)
Sep 16, 2020 5.080 5.515 5.028 5.404 8,742,132 +0.38(+7.48%)
Sep 15, 2020 5.058 5.169 4.973 5.028 6,544,641 +0.05(+1.04%)
Sep 14, 2020 4.999 5.028 4.888 4.977 8,342,501 -0.03(-0.59%)
Sep 11, 2020 5.065 5.087 4.910 5.006 10,984,372 -0.07(-1.45%)
Sep 10, 2020 5.404 5.412 5.058 5.080 8,515,874 -0.19(-3.64%)
Sep 09, 2020 5.382 5.390 5.198 5.272 6,225,917 -0.07(-1.24%)
Sep 08, 2020 5.530 5.559 5.169 5.338 9,647,886 -0.42(-7.30%)
Sep 04, 2020 5.633 5.788 5.537 5.758 8,259,878 +0.10(+1.69%)
Sep 03, 2020 5.552 5.821 5.552 5.663 6,844,138 +0.09(+1.59%)
Sep 02, 2020 5.581 5.681 5.511 5.574 5,949,395 -0.10(-1.69%)
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.