Get the Stockscreener App
29.60
2.03%
0.6017
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Technipfmc Plc Stock (FTI) Price History
The historical daily chart and data for Technipfmc Plc stock (FTI), adjusted for splits and dividends, show that the latest closing stock price as of November 21, 2024, is $29.60.
- Technipfmc Plc all-time high stock price is $63.92, occurred on July 24, 2014.
- The lowest Technipfmc Plc stock price recorded was $4.62 on March 18, 2020. Since then, Technipfmc Plc's stock price has risen over 540.73% to $29.60 now.
- The 52-week high stock price for FTI is $29.85, representing a 0.84% increase from the current share price, occurred on August 01, 2024.
- The 52-week low stock price for FTI is $18.32, indicating a -38.09% decrease from the current share price, occurred on January 10, 2024.
- The closing price of Technipfmc Plc (FTI) stock in the beginning of 2023 was $6.37. The stock closed the year at $12.19, a gain of over 91.37% for the year.
The table below shows more information about FTI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 21, 2024 | $29.77 | $29.29 | $0.485 | 707,966.0 | +2.14% |
| Nov 20, 2024 | $29.30 | $28.72 | $0.58 | 2,669,814.0 | +0.80% |
| Nov 19, 2024 | $28.82 | $28.20 | $0.62 | 2,477,571.0 | +0.91% |
| Nov 18, 2024 | $29.00 | $28.50 | $0.505 | 3,616,464.0 | +1.17% |
| Nov 15, 2024 | $28.82 | $27.95 | $0.87 | 3,482,380.0 | -1.09% |
| Nov 14, 2024 | $28.61 | $28.12 | $0.49 | 4,332,417.0 | +0.89% |
| Nov 13, 2024 | $29.25 | $28.12 | $1.12 | 4,785,675.0 | -3.12% |
| Nov 12, 2024 | $29.49 | $28.95 | $0.54 | 2,323,043.0 | +0.48% |
| Nov 11, 2024 | $29.24 | $28.79 | $0.45 | 2,344,858.0 | +0.83% |
| Nov 08, 2024 | $28.91 | $28.25 | $0.655 | 1,900,407.0 | +0.74% |
| Nov 07, 2024 | $28.70 | $27.86 | $0.84 | 2,262,722.0 | +1.06% |
| Nov 06, 2024 | $28.52 | $27.24 | $1.28 | 3,495,232.0 | +6.04% |
| Nov 05, 2024 | $26.75 | $26.29 | $0.46 | 2,444,138.0 | +0.99% |
| Nov 04, 2024 | $26.82 | $26.36 | $0.46 | 1,653,367.0 | +0.42% |
| Nov 01, 2024 | $27.01 | $26.22 | $0.79 | 2,338,975.0 | -1.54% |
| Oct 31, 2024 | $26.98 | $26.20 | $0.785 | 3,830,134.0 | +2.30% |
| Oct 30, 2024 | $26.52 | $25.95 | $0.57 | 3,183,839.0 | -0.04% |
| Oct 29, 2024 | $26.42 | $25.80 | $0.62 | 2,995,385.0 | +0.08% |
| Oct 28, 2024 | $26.16 | $25.65 | $0.51 | 5,224,123.0 | -1.51% |
| Oct 25, 2024 | $26.64 | $26.09 | $0.55 | 3,984,196.0 | +2.40% |
| Oct 24, 2024 | $26.53 | $25.31 | $1.22 | 6,444,075.0 | +2.78% |
| Oct 23, 2024 | $25.66 | $24.89 | $0.77 | 7,178,246.0 | -1.72% |
| Oct 22, 2024 | $25.69 | $25.21 | $0.48 | 3,456,893.0 | +0.71% |
Technipfmc Plc Stock (FTI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Technipfmc Plc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FTI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Technipfmc Plc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Technipfmc Plc Stock (FTI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $29.77 | $26.22 | $3.55 | 40,835,029.0 | +10.98% |
| Oct, 2024 | $27.99 | $24.89 | $3.10 | 79,108,628.0 | +1.75% |
| Sep, 2024 | $27.94 | $22.98 | $4.96 | 98,510,847.0 | -2.27% |
| Aug, 2024 | $29.85 | $25.16 | $4.69 | 62,433,513.0 | -9.02% |
| Jul, 2024 | $29.68 | $25.76 | $3.92 | 85,016,172.0 | +12.81% |
| Jun, 2024 | $26.45 | $23.88 | $2.57 | 67,417,331.0 | -0.15% |
| May, 2024 | $27.30 | $25.21 | $2.09 | 65,464,446.0 | +2.22% |
| Apr, 2024 | $27.26 | $24.82 | $2.44 | 91,202,824.0 | +2.03% |
| Mar, 2024 | $25.71 | $21.36 | $4.35 | 103,895,073.0 | +15.77% |
| Feb, 2024 | $22.29 | $18.54 | $3.75 | 95,778,507.0 | +12.15% |
| Jan, 2024 | $20.57 | $18.32 | $2.25 | 96,105,148.0 | -3.97% |
Technipfmc Plc Stock (FTI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $21.07 | $18.39 | $2.68 | 109,072,655.0 | -2.80% |
| Nov, 2023 | $22.78 | $19.74 | $3.04 | 96,299,361.0 | -3.72% |
| Oct, 2023 | $22.29 | $18.73 | $3.56 | 122,463,699.0 | +5.80% |
| Sep, 2023 | $21.67 | $19.25 | $2.42 | 165,947,411.0 | +6.83% |
| Aug, 2023 | $19.32 | $17.51 | $1.81 | 94,787,314.0 | +3.82% |
| Jul, 2023 | $19.15 | $16.04 | $3.11 | 162,877,085.0 | +10.35% |
| Jun, 2023 | $16.82 | $13.11 | $3.71 | 128,892,314.0 | +26.48% |
| May, 2023 | $14.63 | $12.64 | $1.99 | 133,478,342.0 | -4.02% |
| Apr, 2023 | $14.84 | $12.70 | $2.14 | 79,395,395.0 | +0.29% |
| Mar, 2023 | $15.73 | $12.04 | $3.70 | 125,694,250.0 | -10.73% |
| Feb, 2023 | $16.03 | $12.93 | $3.10 | 129,332,544.0 | +10.08% |
| Jan, 2023 | $13.94 | $11.34 | $2.60 | 99,796,505.0 | +13.95% |
Technipfmc Plc Stock (FTI) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $13.08 | $11.09 | $1.99 | 112,377,298.0 | -1.69% |
| Nov, 2022 | $12.42 | $10.38 | $2.04 | 198,456,850.0 | +17.09% |
| Oct, 2022 | $11.14 | $8.73 | $2.41 | 177,332,333.0 | +25.18% |
| Sep, 2022 | $9.49 | $7.88 | $1.61 | 185,438,366.0 | +3.42% |
| Aug, 2022 | $9.10 | $7.82 | $1.28 | 157,111,157.0 | +1.11% |
| Jul, 2022 | $8.11 | $5.47 | $2.63 | 140,671,811.0 | +20.21% |
| Jun, 2022 | $8.64 | $6.13 | $2.51 | 221,589,231.0 | -18.33% |
| May, 2022 | $8.77 | $6.68 | $2.09 | 170,033,577.0 | +19.08% |
| Apr, 2022 | $9.00 | $6.89 | $2.11 | 199,401,694.0 | -10.71% |
| Mar, 2022 | $8.28 | $6.28 | $2.00 | 264,354,498.0 | +13.14% |
| Feb, 2022 | $7.01 | $6.10 | $0.91 | 217,525,135.0 | +5.55% |
| Jan, 2022 | $7.12 | $5.99 | $1.13 | 194,199,121.0 | +9.63% |
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):