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
Jun 28 2024	24.285	0.25	1.04%	24.285	24.285	24.285	41
Jun 27 2024	24.035	-0.19	-0.76%	24.035	24.035	24.035	14
Jun 26 2024	24.22	0.44	1.85%	24.22	24.22	24.22	10
Jun 25 2024	23.78	0.00	0.00%	23.78	23.78	23.78	0.00
Jun 24 2024	23.78	0.92	4.02%	23.47	23.78	23.47	105
Jun 21 2024	22.86	0.00	0.00%	22.86	22.86	22.86	0.00
Jun 20 2024	22.86	0.03	0.13%	22.85	22.86	22.85	233
Jun 19 2024	22.83	0.32	1.42%	22.83	22.83	22.83	300
Jun 18 2024	22.51	-0.15	-0.64%	22.51	22.51	22.51	1
Jun 17 2024	22.655	0.20	0.87%	22.75	22.75	22.52	451
Jun 14 2024	22.46	-0.41	-1.79%	22.46	22.46	22.46	835
Jun 13 2024	22.87	0.00	0.00%	22.87	22.87	22.87	0.00
Jun 12 2024	22.87	0.32	1.44%	22.87	22.87	22.87	60
Jun 11 2024	22.545	0.00	0.00%	22.545	22.545	22.545	0.00
Jun 10 2024	22.545	0.08	0.36%	22.505	22.545	22.505	413
Jun 07 2024	22.465	0.04	0.20%	22.325	22.465	22.325	189
Jun 06 2024	22.42	0.00	0.00%	22.42	22.42	22.42	0.00
Jun 05 2024	22.42	0.00	0.00%	22.42	22.42	22.42	0.00
Jun 04 2024	22.42	0.00	0.00%	22.42	22.42	22.42	0.00
Jun 03 2024	22.42	-1.81	-7.45%	24.28	24.28	22.265	462
May 31 2024	24.225	0.23	0.94%	24.225	24.225	24.225	312
May 30 2024	24.00	0.16	0.67%	23.795	24.00	23.795	430
May 29 2024	23.84	-0.14	-0.56%	24.215	24.215	23.84	223
May 28 2024	23.975	0.26	1.08%	23.805	23.975	23.805	72
May 27 2024	23.72	0.04	0.17%	23.72	23.72	23.72	159
May 24 2024	23.68	-0.03	-0.11%	23.57	23.68	23.545	420
May 23 2024	23.705	0.07	0.30%	23.95	23.95	23.705	100
May 22 2024	23.635	-1.03	-4.18%	24.325	24.325	23.635	800
May 21 2024	24.665	0.00	0.02%	24.665	24.735	24.545	1,756
May 20 2024	24.66	0.14	0.57%	24.66	24.66	24.66	100
May 17 2024	24.52	0.32	1.32%	24.52	24.52	24.52	274
May 16 2024	24.20	-0.53	-2.12%	24.37	24.495	24.165	705
May 15 2024	24.725	0.31	1.27%	24.725	24.725	24.725	1
May 14 2024	24.415	-0.12	-0.49%	24.415	24.415	24.415	75
May 13 2024	24.535	-0.19	-0.75%	24.63	24.63	24.535	475
May 10 2024	24.72	-0.24	-0.96%	24.72	24.72	24.72	100
May 09 2024	24.96	0.00	0.00%	24.96	24.96	24.96	0.00
May 08 2024	24.96	0.78	3.23%	24.96	24.96	24.96	80
May 07 2024	24.18	0.00	0.00%	24.18	24.18	24.18	0.00
May 06 2024	24.18	0.00	0.00%	24.18	24.18	24.18	0.00
May 03 2024	24.18	0.13	0.54%	23.955	24.18	23.955	163
May 02 2024	24.05	-0.33	-1.35%	23.62	24.05	23.62	402
Apr 30 2024	24.38	-0.14	-0.57%	24.77	24.77	24.38	180
Apr 29 2024	24.52	-0.48	-1.92%	24.505	24.63	24.505	5,850
Apr 26 2024	25.00	0.00	0.00%	25.00	25.00	25.00	0.00
Apr 25 2024	25.00	1.35	5.71%	23.00	25.00	23.00	580
Apr 24 2024	23.65	0.00	0.00%	23.65	23.65	23.65	0.00
Apr 23 2024	23.65	0.00	0.00%	23.65	23.65	23.65	0.00
Apr 22 2024	23.65	0.00	0.00%	23.65	23.65	23.65	0.00
Apr 19 2024	23.65	-0.16	-0.67%	23.59	23.65	23.59	2,000
Apr 18 2024	23.81	0.00	0.00%	23.81	23.81	23.81	0.00
Apr 17 2024	23.81	0.15	0.66%	23.81	23.81	23.81	10
Apr 16 2024	23.655	-0.22	-0.92%	23.875	23.875	23.655	1,155
Apr 15 2024	23.875	-0.40	-1.65%	24.45	24.46	23.875	318
Apr 12 2024	24.275	-0.32	-1.30%	24.645	24.78	24.275	174
Apr 11 2024	24.595	-0.68	-2.69%	25.005	25.005	24.595	475
Apr 10 2024	25.275	1.31	5.44%	24.22	25.275	24.22	230
Apr 09 2024	23.97	-0.73	-2.96%	23.97	23.97	23.97	3,000
Apr 08 2024	24.70	-0.03	-0.12%	24.80	24.80	24.70	66
Apr 05 2024	24.73	-0.04	-0.14%	24.04	24.73	24.04	1,480
Apr 04 2024	24.765	0.23	0.92%	24.765	24.765	24.765	324
Apr 03 2024	24.54	-0.01	-0.02%	24.54	24.54	24.54	5
Apr 02 2024	24.545	1.27	5.43%	23.675	24.545	23.35	4,646

PrimeCare Systems (CE)

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