Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Technipfmc Plc (NY: FTI )

26.49 +0.02 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 8.344 8.364 7.769 8.146 15,386,003 -0.28(-3.29%)
Feb 25, 2021 7.630 8.691 7.551 8.423 30,118,950 +0.90(+11.99%)
Feb 24, 2021 7.056 7.551 7.006 7.521 11,152,797 +0.45(+6.30%)
Feb 23, 2021 7.006 7.165 6.649 7.075 8,047,868 -0.08(-1.11%)
Feb 22, 2021 7.016 7.323 7.006 7.155 10,843,901 -0.06(-0.82%)
Feb 19, 2021 7.075 7.318 7.046 7.214 5,794,058 +0.26(+3.70%)
Feb 18, 2021 7.204 7.323 6.956 6.956 13,870,007 -0.77(-10.00%)
Feb 17, 2021 7.908 7.918 7.521 7.729 14,609,431 -0.29(-3.58%)
Feb 16, 2021 8.364 8.473 7.937 8.017 14,149,662 +0.42(+5.46%)
Feb 12, 2021 7.417 7.823 7.403 7.602 25,070,420 -0.03(-0.39%)
Feb 11, 2021 7.727 7.911 7.454 7.631 187,991,872 -0.01(-0.10%)
Feb 10, 2021 7.454 7.646 7.255 7.639 44,883,692 +0.33(+4.54%)
Feb 09, 2021 7.594 7.609 7.189 7.307 37,732,752 -0.52(-6.69%)
Feb 08, 2021 7.926 8.110 7.580 7.830 25,655,980 -0.10(-1.30%)
Feb 05, 2021 8.405 8.601 7.845 7.933 18,697,806 -0.51(-6.03%)
Feb 04, 2021 8.391 8.516 8.162 8.442 8,588,399 +0.20(+2.41%)
Feb 03, 2021 7.808 8.339 7.808 8.243 7,035,339 +0.38(+4.78%)
Feb 02, 2021 8.133 8.162 7.779 7.867 8,322,645 -0.04(-0.47%)
Feb 01, 2021 7.852 7.992 7.616 7.904 9,338,440 +0.02(+0.28%)
Jan 29, 2021 8.110 8.192 7.786 7.882 8,585,928 -0.19(-2.37%)
Jan 28, 2021 8.302 8.472 7.970 8.074 14,527,040 -0.27(-3.18%)
Jan 27, 2021 7.742 8.619 7.609 8.339 26,839,178 +0.46(+5.80%)
Jan 26, 2021 8.007 8.059 7.801 7.882 10,654,874 +0.10(+1.33%)
Jan 25, 2021 7.919 7.919 7.653 7.779 11,774,398 -0.49(-5.89%)
Jan 22, 2021 7.963 8.265 7.867 8.265 10,092,619 -0.04(-0.44%)
Jan 21, 2021 8.376 8.442 8.147 8.302 8,599,503 -0.03(-0.35%)
Jan 20, 2021 8.730 8.737 8.251 8.332 7,818,496 -0.31(-3.58%)
Jan 19, 2021 8.885 8.885 8.627 8.641 8,934,924 -0.10(-1.10%)
Jan 15, 2021 8.796 8.944 8.590 8.737 14,004,129 -0.36(-3.97%)
Jan 14, 2021 8.649 9.327 8.597 9.098 16,742,757 +0.38(+4.31%)
Jan 13, 2021 9.098 9.194 8.722 8.722 14,915,334 -0.74(-7.79%)
Jan 12, 2021 8.811 9.615 8.789 9.460 18,732,604 +0.63(+7.10%)
Jan 11, 2021 8.568 8.877 8.472 8.833 8,529,471 +0.21(+2.39%)
Jan 08, 2021 8.700 8.885 8.571 8.627 13,274,179 +0.24(+2.81%)
Jan 07, 2021 8.015 8.545 7.956 8.391 13,812,013 +0.37(+4.60%)
Jan 06, 2021 7.919 8.133 7.801 8.022 11,002,229 +0.37(+4.82%)
Jan 05, 2021 7.366 7.904 7.358 7.653 15,070,908 +0.40(+5.49%)
Jan 04, 2021 7.211 7.336 6.997 7.255 7,131,033 +0.32(+4.68%)
Dec 31, 2020 6.931 6.931 6.931 3,918,264 -0.16(-2.29%)
Dec 30, 2020 7.012 7.255 6.997 7.093 3,918,264 +0.08(+1.16%)
Dec 29, 2020 7.063 7.086 6.916 7.012 4,151,483 +0.07(+1.06%)
Dec 28, 2020 7.078 7.181 6.916 6.938 4,045,409 +0.01(+0.11%)
Dec 24, 2020 7.071 7.086 6.813 6.931 1,694,400 -0.05(-0.74%)
Dec 23, 2020 6.842 7.108 6.835 6.982 4,008,554 +0.38(+5.69%)
Dec 22, 2020 6.761 6.835 6.595 6.606 6,496,435 -0.14(-2.08%)
Dec 21, 2020 6.614 6.813 6.525 6.746 7,577,946 -0.24(-3.48%)
Dec 18, 2020 7.130 7.207 6.927 6.990 14,140,842 -0.15(-2.17%)
Dec 17, 2020 7.403 7.410 7.086 7.145 7,129,549 -0.11(-1.52%)
Dec 16, 2020 7.270 7.299 7.122 7.255 5,966,617 -0.09(-1.20%)
Dec 15, 2020 6.982 7.388 6.975 7.344 7,017,866 +0.33(+4.73%)
Dec 14, 2020 7.204 7.263 6.909 7.012 8,858,814 -0.12(-1.65%)
Dec 11, 2020 7.218 7.218 7.052 7.130 7,899,514 -0.27(-3.59%)
Dec 10, 2020 7.034 7.513 7.019 7.395 7,874,774 +0.18(+2.56%)
Dec 09, 2020 7.226 7.388 7.056 7.211 8,229,389 -0.07(-0.91%)
Dec 08, 2020 7.086 7.292 7.086 7.277 7,459,228 +0.07(+0.92%)
Dec 07, 2020 7.322 7.358 7.174 7.211 7,338,459 -0.36(-4.77%)
Dec 04, 2020 7.240 7.572 7.196 7.572 8,474,306 +0.66(+9.61%)
Dec 03, 2020 6.680 7.004 6.680 6.909 9,777,581 +0.24(+3.54%)
Dec 02, 2020 6.385 6.791 6.341 6.673 8,935,467 +0.32(+4.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.