Historical Data for TechnipFMC plc (FTI)

$ 19.00   0.10 (+0.53%) Volume: 5.98m 6:30 PM EST Dec 6, 2019
After Hours:  $ 19.00 0.00 (0.00%) Volume: 101.32k 5:52 PM EST Dec 6, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/06/19 18.69 19.09 18.645 19.00 5.98m 0.10 0.53% 19.00 113.23m 32,941
12/05/19 19.12 19.22 18.82 18.90 3.09m -0.25 -1.31% 18.90 58.49m 19,154
12/04/19 18.74 19.295 18.70 19.15 4.19m 0.59 3.18% 19.15 80.03m 27,714
12/03/19 18.57 18.77 18.42 18.56 4m -0.30 -1.59% 18.56 74.36m 25,600
12/02/19 18.87 19.14 18.72 18.86 3.31m 0.02 0.11% 18.86 62.55m 21,463
11/29/19 18.94 19.01 18.705 18.84 1.89m -0.66 -3.38% 18.84 35.65m 11,860
11/27/19 19.09 19.56 19.08 19.50 3.43m 0.25 1.30% 19.50 66.52m 24,670
11/26/19 19.49 19.70 19.15 19.25 4.21m -0.25 -1.28% 19.25 81.46m 22,896
11/25/19 19.07 19.50 18.97 19.50 3.88m 0.27 1.40% 19.50 74.98m 21,116
11/22/19 19.59 19.63 19.135 19.23 3.58m -0.42 -2.14% 19.23 69.06m 20,877
11/21/19 19.69 19.80 19.47 19.65 2.3m 0.02 0.10% 19.65 45.12m 15,651
11/20/19 19.34 19.84 19.20 19.63 3.52m 0.35 1.82% 19.63 68.9m 21,648
11/19/19 19.47 19.52 19.15 19.28 2.7m -0.24 -1.23% 19.28 52.15m 19,086
11/18/19 19.94 19.94 19.515 19.52 2.72m -0.640002 -3.17% 19.52 53.27m 15,993
11/15/19 19.94 20.30 19.90 20.29 3.78m 0.616028 3.15% 20.16 76.08m 20,679
11/14/19 19.85 20.02 19.63 19.67 2.27m -0.149039 -0.76% 19.544 44.87m 15,731
11/13/19 20.13 20.17 19.735 19.82 1.89m -0.407373 -2.03% 19.693 37.58m 13,474
11/12/19 20.42 20.56 20.07 20.23 2.41m -0.327886 -1.61% 20.1004 48.93m 13,525
11/11/19 20.49 20.63 20.31 20.56 2.79m -0.039744 -0.19% 20.4283 57.18m 18,127
11/08/19 20.37 20.66 20.17 20.60 2.92m 0.089424 0.44% 20.468 59.82m 20,367
11/07/19 20.83 21.06 20.40 20.51 4.68m -0.019872 -0.10% 20.3786 96.63m 30,542
11/06/19 20.82 20.96 20.245 20.53 3.31m -0.556412 -2.66% 20.3985 68.03m 21,839