Historical Stock Price
| Home |
| Free Dividend Report |
| FTI Dividend History |
| FTI Historical Stock Prices |
| Preferred Stock Newsletter |
| FTI Options Chain |
| Stock Message Boards |
TechnipFMC (FTI) has the following price history information. Looking back at FTI historical stock prices for the last five trading days, on April 19, 2024, FTI opened at $24.94, traded as high as $25.36 and as low as $24.86, and closed at $25.22. Trading volume was a total of 3.51M shares. On April 22, 2024, FTI opened at $25.10, traded as high as $25.75 and as low as $24.82, and closed at $25.38. Trading volume was a total of 4.40M shares. On April 23, 2024, FTI opened at $25.32, traded as high as $25.87 and as low as $25.20, and closed at $25.84. Trading volume was a total of 2.58M shares. On April 24, 2024, FTI opened at $25.70, traded as high as $26.19 and as low as $25.48, and closed at $25.72. Trading volume was a total of 4.70M shares. On April 25, 2024, FTI opened at $25.97, traded as high as $27.01 and as low as $25.90, and closed at $26.59. Trading volume was a total of 8.38M shares.
FTI Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into TechnipFMC shares, starting with a $10,000 purchase of FTI, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/29/2014 | ||
| End date: | 04/25/2024 | ||
| Start price/share: | $41.83 | ||
| End price/share: | $26.59 | ||
| Starting shares: | 239.06 | ||
| Ending shares: | 257.37 | ||
| Dividends reinvested/share: | $1.12 | ||
| Total return: | -31.57% | ||
| Average Annual Total Return: | -3.72% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $6,845.51 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/29/2014 | ||
| End date: | 04/25/2024 | ||
| Start price/share: | $41.83 | ||
| End price/share: | $26.59 | ||
| Dividends collected/share: | $1.12 | ||
| Total return: | -33.76% | ||
| Average Annual Total Return: | -4.04% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $6,621.42 | ||
| Years: | 10.00 | ||
 | |||||
| FTI Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/19/2024 | $24.94 | $25.36 | $24.86 | $25.22 | 3.51M |
| 04/22/2024 | $25.10 | $25.75 | $24.82 | $25.38 | 4.40M |
| 04/23/2024 | $25.32 | $25.87 | $25.20 | $25.84 | 2.58M |
| 04/24/2024 | $25.70 | $26.19 | $25.48 | $25.72 | 4.70M |
| 04/25/2024 | $25.97 | $27.01 | $25.90 | $26.59 | 8.38M |
|
| About TechnipFMC |
| TechnipFMC is a provider in oil and gas projects, technologies, systems and services. Co. operates two business segments: Subsea, manufactures and designs products and systems, performs engineering, procurement and project management and provides services used by oil and gas companies involved in offshore exploration and production of crude oil and natural gas; and Surface Technologies, which designs, manufactures and supplies technologically advanced wellhead systems and high pressure valves and pumps used in stimulation activities for oilfield service companies and provides installation, flowback and other services for exploration and production companies. |
| FTI Historical Closing Prices | |
| Date | Close |
| 04/19/2024 | $25.22 |
| 04/22/2024 | $25.38 |
| 04/23/2024 | $25.84 |
| 04/24/2024 | $25.72 |
| 04/25/2024 | $26.59 |
| Energy Historical Prices |
| FTI is categorized under the Energy sector; below are some other companies in the same sector:
FXEN Historical Stock Prices Also explore: FTI shares outstanding history
|
Free FTI Email Alerts:
FTI Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.