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 )

26.97 +0.37 (+1.39%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 9, 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 (%)
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%)
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%)
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.