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 )

26.16 -0.45 (-1.67%)
Streaming Delayed Price Updated: 10:52 AM 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 (%)
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%)
May 01, 2020 6.405 6.471 5.998 6.109 2,583,844 -0.47(-7.18%)
Apr 30, 2020 6.641 6.663 6.264 6.582 6,781,320 -0.27(-3.88%)
Apr 29, 2020 6.213 7.055 6.183 6.848 6,113,640 +0.97(+16.46%)
Apr 28, 2020 5.924 5.958 5.673 5.880 6,839,203 +0.21(+3.65%)
Apr 27, 2020 5.814 5.828 5.618 5.673 6,985,938 -0.25(-4.24%)
Apr 24, 2020 5.895 6.124 5.688 5.924 10,427,567 +0.23(+4.02%)
Apr 23, 2020 5.592 5.984 5.592 5.695 12,269,898 -0.41(-6.66%)
Apr 22, 2020 5.843 6.109 5.673 6.102 5,445,069 +0.54(+9.69%)
Apr 21, 2020 5.666 5.747 5.429 5.562 4,919,275 -0.09(-1.57%)
Apr 20, 2020 5.651 6.057 5.540 5.651 5,908,120 -0.35(-5.79%)
Apr 17, 2020 5.629 6.035 5.629 5.998 3,983,049 +0.52(+9.43%)
Apr 16, 2020 5.769 5.769 5.429 5.481 4,617,961 -0.37(-6.31%)
Apr 15, 2020 5.732 6.080 5.407 5.851 4,897,924 -0.39(-6.27%)
Apr 14, 2020 6.094 6.360 6.065 6.242 5,342,017 +0.03(+0.48%)
Apr 13, 2020 6.597 6.611 6.139 6.213 2,675,701 +0.01(+0.12%)
Apr 09, 2020 6.464 6.796 6.006 6.205 7,701,446 -0.30(-4.65%)
Apr 08, 2020 5.910 6.626 5.843 6.508 5,275,771 +0.69(+11.94%)
Apr 07, 2020 5.688 6.013 5.599 5.814 8,115,206 +0.07(+1.29%)
Apr 06, 2020 5.437 5.777 5.363 5.740 3,654,978 +0.44(+8.37%)
Apr 03, 2020 5.452 5.577 4.920 5.297 5,835,750 -0.26(-4.65%)
Apr 02, 2020 5.008 5.843 4.994 5.555 8,256,561 +0.71(+14.63%)
Apr 01, 2020 4.861 5.031 4.654 4.846 5,163,357 -0.13(-2.67%)
Mar 31, 2020 4.927 5.134 4.890 4.979 7,965,893 -0.23(-4.40%)
Mar 30, 2020 4.861 5.260 4.757 5.208 9,470,956 -0.04(-0.84%)
Mar 27, 2020 5.045 5.474 4.960 5.252 8,652,976 +0.02(+0.42%)
Mar 26, 2020 5.031 5.389 4.942 5.230 7,233,602 +0.07(+1.43%)
Mar 25, 2020 5.001 5.415 4.824 5.156 9,706,493 -0.08(-1.55%)
Mar 24, 2020 4.824 5.518 4.824 5.237 10,283,787 +0.58(+12.54%)
Mar 23, 2020 5.762 5.784 4.432 4.654 13,783,426 +0.10(+2.11%)
Mar 20, 2020 4.189 4.970 4.145 4.558 19,576,556 +0.17(+3.96%)
Mar 19, 2020 3.682 4.384 3.610 4.384 14,997,792 +0.76(+20.96%)
Mar 18, 2020 4.124 4.203 3.248 3.625 11,978,666 -0.84(-18.80%)
Mar 17, 2020 4.485 4.500 3.928 4.464 16,045,391 +0.32(+7.68%)
Mar 16, 2020 3.921 4.862 3.625 4.145 23,789,646 -1.02(-19.75%)
Mar 13, 2020 5.028 5.173 4.489 5.166 16,596,995 +0.36(+7.53%)
Mar 12, 2020 5.469 5.534 4.710 4.804 15,164,173 -1.01(-17.31%)
Mar 11, 2020 6.338 6.446 5.625 5.809 12,082,521 -1.09(-15.74%)
Mar 10, 2020 7.025 7.039 6.294 6.895 14,671,435 +0.17(+2.58%)
Mar 09, 2020 7.517 7.705 6.714 6.721 13,645,723 -2.39(-26.27%)
Mar 06, 2020 9.485 9.752 8.971 9.116 7,948,997 -0.85(-8.56%)
Mar 05, 2020 10.11 10.16 9.702 9.969 8,322,224 -0.28(-2.75%)
Mar 04, 2020 10.46 10.49 10.05 10.25 8,805,306 -0.13(-1.25%)
Mar 03, 2020 10.86 11.00 10.30 10.38 9,879,737 -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.