Technipfmc Plc (NY: FTI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	8.360	8.379	7.784	8.161	15,356,962	-0.28(-3.29%)
Feb 25, 2021	7.645	8.707	7.565	8.439	30,062,100	+0.90(+11.99%)
Feb 24, 2021	7.069	7.565	7.019	7.535	11,131,746	+0.45(+6.30%)
Feb 23, 2021	7.019	7.178	6.662	7.089	8,032,678	-0.08(-1.11%)
Feb 22, 2021	7.029	7.337	7.019	7.168	10,823,433	-0.06(-0.82%)
Feb 19, 2021	7.089	7.332	7.059	7.228	5,783,122	+0.26(+3.70%)
Feb 18, 2021	7.218	7.337	6.970	6.970	13,843,828	-0.77(-10.00%)
Feb 17, 2021	7.923	7.933	7.535	7.744	14,581,855	-0.29(-3.58%)
Feb 16, 2021	8.379	8.489	7.952	8.032	14,122,955	+0.42(+5.46%)
Feb 12, 2021	7.431	7.838	7.417	7.616	25,023,102	-0.03(-0.39%)
Feb 11, 2021	7.742	7.926	7.468	7.646	187,637,040	-0.01(-0.10%)
Feb 10, 2021	7.468	7.660	7.269	7.653	44,798,976	+0.33(+4.54%)
Feb 09, 2021	7.609	7.623	7.202	7.321	37,661,532	-0.52(-6.69%)
Feb 08, 2021	7.941	8.126	7.594	7.845	25,607,556	-0.10(-1.30%)
Feb 05, 2021	8.421	8.617	7.860	7.948	18,662,514	-0.51(-6.03%)
Feb 04, 2021	8.406	8.532	8.177	8.458	8,572,189	+0.20(+2.42%)
Feb 03, 2021	7.823	8.355	7.823	8.259	7,022,060	+0.38(+4.78%)
Feb 02, 2021	8.148	8.177	7.793	7.882	8,306,936	-0.04(-0.47%)
Feb 01, 2021	7.867	8.008	7.631	7.919	9,320,815	+0.02(+0.28%)
Jan 29, 2021	8.126	8.207	7.801	7.897	8,569,722	-0.19(-2.37%)
Jan 28, 2021	8.318	8.488	7.985	8.089	14,499,621	-0.27(-3.18%)
Jan 27, 2021	7.756	8.635	7.623	8.355	26,788,520	+0.46(+5.80%)
Jan 26, 2021	8.022	8.074	7.816	7.897	10,634,763	+0.10(+1.33%)
Jan 25, 2021	7.934	7.934	7.668	7.793	11,752,175	-0.49(-5.89%)
Jan 22, 2021	7.978	8.281	7.882	8.281	10,073,569	-0.04(-0.44%)
Jan 21, 2021	8.392	8.458	8.163	8.318	8,583,272	-0.03(-0.35%)
Jan 20, 2021	8.746	8.754	8.266	8.347	7,803,739	-0.31(-3.58%)
Jan 19, 2021	8.901	8.901	8.643	8.658	8,918,060	-0.10(-1.10%)
Jan 15, 2021	8.813	8.960	8.606	8.754	13,977,697	-0.36(-3.97%)
Jan 14, 2021	8.665	9.345	8.613	9.116	16,711,156	+0.38(+4.31%)
Jan 13, 2021	9.116	9.212	8.739	8.739	14,887,182	-0.74(-7.79%)
Jan 12, 2021	8.828	9.633	8.805	9.478	18,697,248	+0.63(+7.10%)
Jan 11, 2021	8.584	8.894	8.488	8.850	8,513,372	+0.21(+2.39%)
Jan 08, 2021	8.717	8.901	8.587	8.643	13,249,125	+0.24(+2.81%)
Jan 07, 2021	8.030	8.562	7.971	8.406	13,785,944	+0.37(+4.60%)
Jan 06, 2021	7.934	8.148	7.816	8.037	10,981,463	+0.37(+4.82%)
Jan 05, 2021	7.380	7.919	7.372	7.668	15,042,462	+0.40(+5.49%)
Jan 04, 2021	7.225	7.350	7.010	7.269	7,117,573	+0.33(+4.68%)
Dec 31, 2020		6.944	6.944	6.944	3,910,869	-0.16(-2.29%)
Dec 30, 2020	7.025	7.269	7.010	7.106	3,910,869	+0.08(+1.16%)
Dec 29, 2020	7.077	7.099	6.929	7.025	4,143,647	+0.07(+1.06%)
Dec 28, 2020	7.092	7.195	6.929	6.951	4,037,773	+0.01(+0.11%)
Dec 24, 2020	7.084	7.099	6.826	6.944	1,691,202	-0.05(-0.74%)
Dec 23, 2020	6.855	7.121	6.848	6.996	4,000,988	+0.38(+5.69%)
Dec 22, 2020	6.774	6.848	6.608	6.619	6,484,173	-0.14(-2.08%)
Dec 21, 2020	6.626	6.826	6.538	6.759	7,563,643	-0.24(-3.48%)
Dec 18, 2020	7.143	7.221	6.940	7.003	14,114,152	-0.16(-2.17%)
Dec 17, 2020	7.417	7.424	7.099	7.158	7,116,092	-0.11(-1.52%)
Dec 16, 2020	7.284	7.313	7.136	7.269	5,955,355	-0.09(-1.20%)
Dec 15, 2020	6.996	7.402	6.988	7.358	7,004,620	+0.33(+4.73%)
Dec 14, 2020	7.217	7.276	6.922	7.025	8,842,093	-0.12(-1.65%)
Dec 11, 2020	7.232	7.232	7.066	7.143	7,884,604	-0.27(-3.59%)
Dec 10, 2020	7.047	7.527	7.032	7.409	7,859,911	+0.18(+2.56%)
Dec 09, 2020	7.239	7.402	7.069	7.225	8,213,856	-0.07(-0.91%)
Dec 08, 2020	7.099	7.306	7.099	7.291	7,445,149	+0.07(+0.92%)
Dec 07, 2020	7.335	7.372	7.188	7.225	7,324,608	-0.36(-4.77%)
Dec 04, 2020	7.254	7.587	7.210	7.587	8,458,311	+0.66(+9.61%)
Dec 03, 2020	6.693	7.018	6.693	6.922	9,759,126	+0.24(+3.54%)
Dec 02, 2020	6.397	6.803	6.353	6.685	8,918,601	+0.32(+4.99%)