The closing price for TechnipFMC (FTI) in 2022 was $12.04, on December 30, 2022. It was up 99.8% for the year. The latest price is $31.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $11.78 | $12.11 | $11.78 | $12.04 | 3,325,200 |
December 29 2022 | $11.73 | $11.91 | $11.61 | $11.91 | 2,494,500 |
December 28 2022 | $11.89 | $11.94 | $11.58 | $11.73 | 2,632,800 |
December 27 2022 | $12.00 | $12.06 | $11.88 | $11.92 | 3,306,000 |
December 23 2022 | $11.87 | $11.97 | $11.72 | $11.97 | 3,002,700 |
December 22 2022 | $11.91 | $11.97 | $11.39 | $11.69 | 4,635,200 |
December 21 2022 | $11.82 | $11.99 | $11.65 | $11.91 | 4,424,300 |
December 20 2022 | $11.36 | $11.72 | $11.35 | $11.64 | 5,134,900 |
December 19 2022 | $11.49 | $11.64 | $11.19 | $11.37 | 4,362,800 |
December 16 2022 | $11.11 | $11.36 | $11.11 | $11.34 | 8,622,400 |
December 15 2022 | $11.31 | $11.51 | $11.15 | $11.46 | 3,405,800 |
December 14 2022 | $11.64 | $11.67 | $11.33 | $11.44 | 4,842,400 |
December 13 2022 | $11.47 | $11.64 | $11.37 | $11.58 | 3,285,900 |
December 12 2022 | $11.09 | $11.37 | $11.03 | $11.30 | 6,439,600 |
December 09 2022 | $11.50 | $11.63 | $10.95 | $11.01 | 9,565,100 |
December 08 2022 | $11.51 | $11.69 | $11.39 | $11.50 | 9,273,800 |
December 07 2022 | $11.74 | $11.86 | $11.28 | $11.29 | 6,265,400 |
December 06 2022 | $11.93 | $12.21 | $11.68 | $11.76 | 6,732,400 |
December 05 2022 | $12.84 | $12.91 | $11.72 | $11.88 | 7,304,000 |
December 02 2022 | $12.29 | $12.81 | $12.21 | $12.73 | 6,763,600 |
December 01 2022 | $12.31 | $12.49 | $12.10 | $12.29 | 6,558,000 |
November 30 2022 | $12.17 | $12.24 | $11.72 | $12.24 | 10,828,200 |
November 29 2022 | $12.09 | $12.20 | $11.79 | $11.92 | 11,493,600 |
November 28 2022 | $11.59 | $12.21 | $11.54 | $11.93 | 8,215,900 |
November 25 2022 | $11.94 | $12.04 | $11.81 | $11.95 | 3,255,300 |
Daily pricing data for TechnipFMC dates back to 6/14/2001, and may be incomplete.
