TechnipFMC More Historical Data - 1T1 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
TechnipFMC plc (1T1)
TechnipFMC plc (1T1) Historical

1T1 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 24 2025	29.905	-0.92	-2.98%	30.12	30.12	29.905	1,863
Jan 23 2025	30.825	-0.03	-0.08%	30.825	30.825	30.825	50
Jan 22 2025	30.85	-0.56	-1.77%	31.39	31.39	30.85	587
Jan 21 2025	31.405	0.41	1.31%	32.495	32.495	31.405	187
Jan 20 2025	31.00	-0.96	-3.00%	31.735	31.735	30.765	1,086
Jan 17 2025	31.96	0.66	2.11%	31.815	32.20	31.815	125
Jan 16 2025	31.30	0.11	0.35%	31.435	31.65	31.30	391
Jan 15 2025	31.19	-0.41	-1.30%	31.645	31.73	31.19	540
Jan 14 2025	31.60	-0.07	-0.21%	31.595	31.60	31.595	125
Jan 13 2025	31.665	0.56	1.78%	30.79	31.665	30.79	1,080
Jan 10 2025	31.11	-0.29	-0.92%	31.60	31.60	31.11	503
Jan 09 2025	31.40	0.00	0.00%	31.40	31.40	31.40	0.00
Jan 08 2025	31.40	0.75	2.45%	31.13	31.40	31.03	501
Jan 07 2025	30.65	-0.18	-0.58%	30.65	30.65	30.65	68
Jan 06 2025	30.83	0.43	1.41%	30.445	31.03	30.44	1,747
Jan 03 2025	30.40	1.54	5.32%	29.71	30.40	29.71	2,052
Jan 02 2025	28.865	1.73	6.36%	28.25	28.865	28.25	140
Dec 30 2024	27.14	-0.60	-2.16%	27.34	27.34	27.14	652
Dec 27 2024	27.74	-0.10	-0.36%	28.03	28.03	27.74	75
Dec 23 2024	27.84	0.04	0.13%	27.865	27.865	27.84	49
Dec 20 2024	27.805	0.32	1.16%	27.285	27.805	27.285	70
Dec 19 2024	27.485	-0.90	-3.17%	27.915	27.915	27.485	22
Dec 18 2024	28.385	0.10	0.35%	28.385	28.385	28.385	50
Dec 17 2024	28.285	-1.07	-3.63%	29.15	29.15	28.185	301
Dec 16 2024	29.35	-0.09	-0.29%	29.605	29.605	29.35	158
Dec 13 2024	29.435	-0.07	-0.22%	29.52	29.52	29.435	282
Dec 12 2024	29.50	0.46	1.58%	29.50	29.50	29.50	36
Dec 11 2024	29.04	0.00	0.00%	29.04	29.04	29.04	0.00
Dec 10 2024	29.04	0.07	0.26%	28.795	29.09	28.51	1,498
Dec 09 2024	28.965	-0.42	-1.41%	28.85	28.965	28.85	2,782
Dec 06 2024	29.38	-0.94	-3.08%	30.045	30.045	29.38	786
Dec 05 2024	30.315	0.54	1.81%	29.605	30.645	29.605	666
Dec 04 2024	29.775	-0.28	-0.93%	30.00	30.00	29.755	770
Dec 03 2024	30.055	0.36	1.21%	29.85	30.055	29.85	11
Dec 02 2024	29.695	-0.08	-0.27%	29.785	29.86	29.40	11,279
Nov 29 2024	29.775	0.25	0.85%	29.775	29.775	29.775	4
Nov 28 2024	29.525	0.02	0.08%	29.525	29.525	29.525	9
Nov 27 2024	29.50	0.36	1.24%	29.515	29.515	29.50	190
Nov 26 2024	29.14	0.13	0.43%	29.43	29.43	29.14	57
Nov 25 2024	29.015	-0.42	-1.43%	29.465	29.465	29.015	659
Nov 22 2024	29.435	1.45	5.18%	28.955	29.435	28.955	249
Nov 21 2024	27.985	0.42	1.52%	27.70	27.985	27.70	1,134
Nov 20 2024	27.565	0.31	1.12%	27.565	27.565	27.565	4
Nov 19 2024	27.26	0.00	0.00%	27.26	27.26	27.26	0.00
Nov 18 2024	27.26	0.36	1.32%	26.84	27.36	26.17	2,644
Nov 15 2024	26.905	0.19	0.69%	26.75	26.905	26.75	2
Nov 14 2024	26.72	-0.85	-3.08%	26.86	26.86	26.72	28
Nov 13 2024	27.57	0.00	0.00%	27.57	27.57	27.57	0.00
Nov 12 2024	27.57	0.24	0.88%	27.38	27.78	27.38	219
Nov 11 2024	27.33	0.38	1.41%	27.00	27.385	27.00	339
Nov 08 2024	26.95	0.96	3.69%	26.415	26.95	26.415	205
Nov 07 2024	25.99	0.00	0.00%	25.99	25.99	25.99	0.00
Nov 06 2024	25.99	1.61	6.60%	25.225	25.99	25.225	659
Nov 05 2024	24.38	-0.18	-0.71%	24.30	24.38	24.16	1,995
Nov 04 2024	24.555	0.37	1.53%	24.05	24.555	24.05	13
Nov 01 2024	24.185	-0.52	-2.09%	24.395	24.395	24.185	110
Oct 31 2024	24.70	0.42	1.73%	24.70	24.70	24.70	85
Oct 30 2024	24.28	0.00	0.00%	24.28	24.28	24.28	0.00
Oct 29 2024	24.28	0.00	0.00%	24.28	24.28	24.28	0.00
Oct 28 2024	24.28	0.00	0.00%	24.28	24.28	24.28	0.00

ProShares UltraShort Ind...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions