Historical Data for TechnipFMC plc (FTI)

$ 7.72   0.44 (+6.04%) Volume: 6.3m 7:00 PM EDT 6-Jul-2020
After Hours:  $ 7.73   0.01 (+0.13%) Volume: 91.65k 7:57 PM EDT 6-Jul-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/06/20 7.54 7.745 7.47 7.72 6.3m 0.44 6.04% 7.72 48m 31,977
07/02/20 7.19 7.47 7.13 7.28 6.63m 0.37 5.35% 7.28 48.41m 36,893
07/01/20 7.04 7.39 6.80 6.91 9.5m 0.07 1.02% 6.91 66.95m 43,195
06/30/20 6.84 6.965 6.655 6.84 8.37m 0.04 0.59% 6.84 57.18m 35,778
06/29/20 7.00 7.03 6.725 6.80 6.97m -0.24 -3.41% 6.80 47.79m 31,392
06/26/20 7.23 7.26 6.98 7.04 4.41m -0.30 -4.09% 7.04 31.18m 25,122
06/25/20 7.07 7.35 6.975 7.34 5.88m 0.25 3.53% 7.34 42.54m 30,797
06/24/20 7.61 7.63 7.06 7.09 7.59m -0.65 -8.40% 7.09 54.45m 35,057
06/23/20 7.84 7.90 7.60 7.74 4.79m 0.20 2.65% 7.74 37.11m 27,221
06/22/20 7.67 7.73 7.425 7.54 4.59m -0.02 -0.26% 7.54 34.61m 23,344
06/19/20 8.16 8.17 7.5313 7.56 10.14m -0.27 -3.45% 7.56 78.16m 31,760
06/18/20 7.83 8.065 7.725 7.83 5.5m -0.17 -2.13% 7.83 43.24m 28,590
06/17/20 8.35 8.36 7.97 8.00 5.04m -0.49 -5.77% 8.00 40.88m 29,022
06/16/20 8.69 8.855 8.305 8.49 6.37m 0.30 3.66% 8.49 54.72m 38,160
06/15/20 7.62 8.38 7.56 8.19 5.95m 0.24 3.02% 8.19 47.81m 35,858
06/12/20 8.07 8.25 7.70 7.95 5.92m 0.46 6.14% 7.95 46.82m 33,201
06/11/20 8.10 8.13 7.455 7.49 7.82m -1.10 -12.81% 7.49 61.05m 42,507
06/10/20 9.14 9.18 8.59 8.59 4.82m -0.73 -7.83% 8.59 42.55m 31,220
06/09/20 9.51 9.54 9.15 9.32 6.92m -0.80 -7.91% 9.32 64.86m 38,754
06/08/20 10.38 10.47 9.87 10.12 7.93m 0.53 5.53% 10.12 80.05m 46,497