NYSE:FTI
FMC Technologies Inc Stock Price (Quote)
$25.36
-0.260 (-1.01%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $24.82 | $27.26 | Wednesday, 1st May 2024 FTI stock ended at $25.36. This is 1.01% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 3.26% from a day low at $25.27 to a day high of $26.10. |
| 90 days | $18.54 | $27.26 | |
| 52 weeks | $12.64 | $27.26 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $25.69 | $26.10 | $25.27 | $25.36 | 3 760 866 |
| Apr 30, 2024 | $26.41 | $26.55 | $25.58 | $25.62 | 3 948 427 |
| Apr 29, 2024 | $26.59 | $26.75 | $26.19 | $26.60 | 3 574 834 |
| Apr 26, 2024 | $26.32 | $26.77 | $26.10 | $26.59 | 3 174 355 |
| Apr 25, 2024 | $25.97 | $27.01 | $25.90 | $26.59 | 8 339 360 |
| Apr 24, 2024 | $25.70 | $26.19 | $25.48 | $25.72 | 4 663 228 |
| Apr 23, 2024 | $25.32 | $25.87 | $25.21 | $25.84 | 2 493 097 |
| Apr 22, 2024 | $25.10 | $25.75 | $24.82 | $25.38 | 4 349 544 |
| Apr 19, 2024 | $24.94 | $25.36 | $24.86 | $25.22 | 2 711 389 |
| Apr 18, 2024 | $25.49 | $25.82 | $25.06 | $25.16 | 2 817 201 |
| Apr 17, 2024 | $25.36 | $25.57 | $25.09 | $25.34 | 3 320 678 |
| Apr 16, 2024 | $25.43 | $25.51 | $24.95 | $25.28 | 2 568 725 |
| Apr 15, 2024 | $26.04 | $26.21 | $25.33 | $25.47 | 1 931 456 |
| Apr 12, 2024 | $26.64 | $26.65 | $25.63 | $25.87 | 4 597 883 |
| Apr 11, 2024 | $26.85 | $26.85 | $26.28 | $26.36 | 3 617 080 |
| Apr 10, 2024 | $26.24 | $27.26 | $26.13 | $26.95 | 6 315 845 |
| Apr 09, 2024 | $26.51 | $26.69 | $26.04 | $26.19 | 5 337 975 |
| Apr 08, 2024 | $27.05 | $27.12 | $26.62 | $26.62 | 2 647 404 |
| Apr 05, 2024 | $26.75 | $27.16 | $26.50 | $26.93 | 2 812 128 |
| Apr 04, 2024 | $26.80 | $26.88 | $26.35 | $26.37 | 3 633 334 |
| Apr 03, 2024 | $26.49 | $26.95 | $26.40 | $26.90 | 4 257 597 |
| Apr 02, 2024 | $25.67 | $26.49 | $25.39 | $26.36 | 6 520 762 |
| Apr 01, 2024 | $25.30 | $25.71 | $24.94 | $25.49 | 2 617 097 |
| Mar 28, 2024 | $25.59 | $25.61 | $24.95 | $25.11 | 5 005 078 |
| Mar 27, 2024 | $25.43 | $25.51 | $24.79 | $25.33 | 3 971 041 |
