FTI - TechnipFMC plc
Close
29.19
0.060 0.206%
Share volume: 47,237
Last Updated: Thu 26 Dec 2024 08:30:09 PM CET
Oil and Gas Field Machinery and Equipment Manufacturing :
0.02%
PREVIOUS CLOSE
CHG
CHG%
$29.13
0.06
0.21%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $29.00 | $29.00 | $29.28 | $29.28 | $28.46 | $28.46 | $29.09 | $29.09 | 1,763,271 | $1,763,271.00 |
| 12/23/2024 | $28.68 | $28.68 | $28.95 | $28.95 | $28.41 | $28.41 | $28.82 | $28.82 | 2,809,832 | $2,809,832.00 |
| 12/20/2024 | $28.47 | $28.47 | $29.18 | $29.18 | $28.36 | $28.36 | $28.89 | $28.89 | 7,244,789 | $6,762,649.00 |
| 12/19/2024 | $29.80 | $29.80 | $30.03 | $30.03 | $28.38 | $28.38 | $28.63 | $28.63 | 3,959,385 | $3,959,385.00 |
| 12/18/2024 | $30.22 | $30.22 | $30.23 | $30.23 | $28.71 | $28.71 | $28.85 | $28.85 | 4,766,354 | $4,766,354.00 |
| 12/17/2024 | $30.27 | $30.27 | $30.40 | $30.40 | $29.23 | $29.23 | $29.96 | $29.96 | 4,996,074 | $4,996,074.00 |
| 12/16/2024 | $30.70 | $30.70 | $31.03 | $31.03 | $30.50 | $30.50 | $30.81 | $30.81 | 3,221,360 | $3,221,360.00 |
| 12/13/2024 | $31.07 | $31.07 | $31.09 | $31.09 | $30.80 | $30.80 | $31.00 | $31.00 | 2,355,630 | $2,355,630.00 |