TechnipFMC plc Historical Data - 1T1 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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

TechnipFMC plc (1T1)

30.94

-0.615

(-1.95%)

Closed 12 January 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736544420	31.11	-0.29	-0.92	31.6	31.6	31.11	503
1736458020	31.4	0	0.00	31.4	31.4	31.4	0
1736371620	31.4	0.75	2.45	31.13	31.4	31.03	501
1736285220	30.65	-0.18	-0.58	30.65	30.65	30.65	68
1736198820	30.83	0.43	1.41	30.445	31.03	30.44	1747
1735939620	30.4	1.54	5.32	29.71	30.4	29.71	2052
1735853220	28.865	1.73	6.36	28.25	28.865	28.25	140
1735594020	27.14	-0.6	-2.16	27.34	27.34	27.14	652
1735334820	27.74	-0.1	-0.36	28.03	28.03	27.74	75
1734989220	27.84	0.04	0.13	27.865	27.865	27.84	49
1734730020	27.805	0.32	1.16	27.285	27.805	27.285	70
1734643620	27.485	-0.9	-3.17	27.915	27.915	27.485	22
1734557220	28.385	0.1	0.35	28.385	28.385	28.385	50
1734470820	28.285	-1.07	-3.63	29.15	29.15	28.185	301
1734384420	29.35	-0.09	-0.29	29.605	29.605	29.35	158
1734125220	29.435	-0.07	-0.22	29.52	29.52	29.435	282
1734038820	29.5	0.46	1.58	29.5	29.5	29.5	36
1733952420	29.04	0	0.00	29.04	29.04	29.04	0
1733866020	29.04	0.07	0.26	28.795	29.09	28.51	1498
1733779620	28.965	-0.42	-1.41	28.85	28.965	28.85	2782
1733520420	29.38	-0.94	-3.08	30.045	30.045	29.38	786
1733434020	30.315	0.54	1.81	29.605	30.645	29.605	666
1733347620	29.775	-0.28	-0.93	30	30	29.755	770
1733261220	30.055	0.36	1.21	29.85	30.055	29.85	11
1733174820	29.695	-0.08	-0.27	29.785	29.86	29.4	11279
1732915620	29.775	0.25	0.85	29.775	29.775	29.775	4
1732829220	29.525	0.02	0.08	29.525	29.525	29.525	9
1732742820	29.5	0.36	1.24	29.515	29.515	29.5	190
1732656420	29.14	0.13	0.43	29.43	29.43	29.14	57
1732570020	29.015	-0.42	-1.43	29.465	29.465	29.015	659
1732310820	29.435	1.45	5.18	28.955	29.435	28.955	249
1732224420	27.985	0.42	1.52	27.7	27.985	27.7	1134
1732138020	27.565	0.31	1.12	27.565	27.565	27.565	4
1732051620	27.26	0	0.00	27.26	27.26	27.26	0
1731965220	27.26	0.36	1.32	26.84	27.36	26.17	2644
1731705960	26.905	0.19	0.69	26.75	26.905	26.75	2
1731619560	26.72	-0.85	-3.08	26.86	26.86	26.72	28
1731533220	27.57	0	0.00	27.57	27.57	27.57	0
1731446820	27.57	0.24	0.88	27.38	27.78	27.38	219
1731360420	27.33	0.38	1.41	27	27.385	27	339
1731101220	26.95	0.96	3.69	26.415	26.95	26.415	205
1731014760	25.99	0	0.00	25.99	25.99	25.99	0
1730928360	25.99	1.61	6.60	25.225	25.99	25.225	659
1730841960	24.38	-0.18	-0.71	24.3	24.38	24.16	1995
1730755560	24.555	0.37	1.53	24.05	24.555	24.05	13
1730496360	24.185	-0.52	-2.09	24.395	24.395	24.185	110
1730409960	24.7	0.42	1.73	24.7	24.7	24.7	85
1730320020	24.28	0	0.00	24.28	24.28	24.28	0
1730233620	24.28	0	0.00	24.28	24.28	24.28	0
1730147220	24.28	0	0.00	24.28	24.28	24.28	0
1729888020	24.28	0.48	2.04	24.28	24.28	24.28	100
1729801560	23.795	0	0.00	23.795	23.795	23.795	0
1729715160	23.795	0	0.00	23.795	23.795	23.795	0
1729628760	23.795	0.13	0.55	23.795	23.795	23.795	55
1729542360	23.665	-0.66	-2.71	23.64	23.665	23.64	10
1729283160	24.325	0	0.00	24.325	24.325	24.325	0
1729196760	24.325	0.11	0.45	24.46	24.46	24.325	115
1729110360	24.215	-0.47	-1.90	24.06	24.215	24.06	110
1729023960	24.685	-0.02	-0.06	25.075	25.075	24.685	14
1728937620	24.7	-0.6	-2.37	24.7	24.7	24.7	150

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions