NYSE - Delayed Quote • USD
TechnipFMC plc (FTI)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 7:36 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 25.32 | 25.87 | 25.20 | 25.84 | 25.84 | 2,493,100 |
Apr 22, 2024 | 25.10 | 25.75 | 24.82 | 25.38 | 25.38 | 4,395,200 |
Apr 19, 2024 | 24.94 | 25.36 | 24.86 | 25.22 | 25.22 | 3,508,500 |
Apr 18, 2024 | 25.49 | 25.82 | 25.06 | 25.16 | 25.16 | 3,023,500 |
Apr 17, 2024 | 25.36 | 25.57 | 25.09 | 25.34 | 25.34 | 3,451,300 |
Apr 16, 2024 | 25.43 | 25.51 | 24.95 | 25.28 | 25.28 | 2,624,100 |
Apr 15, 2024 | 26.04 | 26.22 | 25.33 | 25.47 | 25.47 | 2,446,700 |
Apr 12, 2024 | 26.64 | 26.65 | 25.63 | 25.87 | 25.87 | 4,756,900 |
Apr 11, 2024 | 26.85 | 26.85 | 26.28 | 26.36 | 26.36 | 3,733,900 |
Apr 10, 2024 | 26.24 | 27.26 | 26.13 | 26.95 | 26.95 | 6,464,700 |
Apr 9, 2024 | 26.51 | 26.69 | 26.04 | 26.19 | 26.19 | 5,838,500 |
Apr 8, 2024 | 27.05 | 27.15 | 26.62 | 26.62 | 26.62 | 3,633,800 |
Apr 5, 2024 | 26.75 | 27.16 | 26.50 | 26.93 | 26.93 | 3,423,800 |
Apr 4, 2024 | 26.80 | 26.88 | 26.34 | 26.37 | 26.37 | 4,565,600 |
Apr 3, 2024 | 26.49 | 26.95 | 26.40 | 26.90 | 26.90 | 4,867,300 |
Apr 2, 2024 | 25.67 | 26.49 | 25.39 | 26.36 | 26.36 | 6,610,700 |
Apr 1, 2024 | 25.30 | 25.71 | 24.94 | 25.49 | 25.49 | 2,762,500 |
Mar 28, 2024 | 25.59 | 25.61 | 24.95 | 25.11 | 25.11 | 5,005,200 |
Mar 27, 2024 | 25.43 | 25.51 | 24.79 | 25.33 | 25.33 | 4,305,600 |
Mar 26, 2024 | 25.50 | 25.59 | 24.93 | 25.36 | 25.36 | 5,537,600 |
Mar 25, 2024 | 25.44 | 25.71 | 25.34 | 25.34 | 25.34 | 3,173,200 |
Mar 22, 2024 | 25.25 | 25.36 | 24.98 | 25.28 | 25.28 | 3,724,500 |
Mar 21, 2024 | 24.90 | 25.40 | 24.87 | 25.19 | 25.19 | 3,386,400 |
Mar 20, 2024 | 24.62 | 25.05 | 24.58 | 24.88 | 24.88 | 3,552,800 |
Mar 19, 2024 | 24.55 | 25.00 | 24.43 | 24.95 | 24.95 | 3,773,500 |
Mar 18, 2024 | 0.05 Dividend | |||||
Mar 18, 2024 | 24.39 | 25.03 | 24.26 | 24.58 | 24.58 | 6,425,400 |
Mar 15, 2024 | 24.07 | 24.74 | 24.07 | 24.55 | 24.50 | 9,136,000 |
Mar 14, 2024 | 23.38 | 24.29 | 23.31 | 24.04 | 23.99 | 8,045,100 |
Mar 13, 2024 | 22.51 | 23.23 | 22.33 | 23.23 | 23.18 | 7,019,000 |
Mar 12, 2024 | 22.18 | 22.48 | 22.08 | 22.32 | 22.27 | 3,540,200 |
Mar 11, 2024 | 22.04 | 22.30 | 21.78 | 22.28 | 22.23 | 4,226,300 |
Mar 8, 2024 | 22.20 | 22.40 | 21.94 | 22.02 | 21.98 | 3,858,000 |
Mar 7, 2024 | 21.84 | 22.41 | 21.64 | 22.24 | 22.19 | 5,293,900 |
Mar 6, 2024 | 21.98 | 22.08 | 21.36 | 21.59 | 21.55 | 5,341,400 |
Mar 5, 2024 | 21.65 | 22.05 | 21.56 | 21.82 | 21.78 | 5,019,700 |
Mar 4, 2024 | 22.60 | 22.61 | 21.63 | 21.68 | 21.64 | 7,687,200 |
Mar 1, 2024 | 21.95 | 22.97 | 21.92 | 22.58 | 22.53 | 6,360,100 |
Feb 29, 2024 | 22.06 | 22.24 | 21.61 | 21.69 | 21.65 | 5,545,500 |
Feb 28, 2024 | 21.95 | 22.29 | 21.65 | 21.91 | 21.87 | 4,049,300 |
Feb 27, 2024 | 22.07 | 22.08 | 21.55 | 21.97 | 21.93 | 4,727,300 |
Feb 26, 2024 | 21.58 | 22.13 | 21.28 | 21.97 | 21.93 | 6,772,800 |
Feb 23, 2024 | 21.19 | 21.73 | 20.93 | 21.53 | 21.49 | 7,206,700 |
Feb 22, 2024 | 20.49 | 21.67 | 20.04 | 21.52 | 21.48 | 9,207,300 |
Feb 21, 2024 | 20.01 | 20.49 | 19.86 | 20.27 | 20.23 | 6,440,400 |
Feb 20, 2024 | 19.66 | 20.02 | 19.48 | 19.94 | 19.90 | 3,684,400 |
Feb 16, 2024 | 19.69 | 19.90 | 19.44 | 19.72 | 19.68 | 3,450,400 |
Feb 15, 2024 | 19.31 | 19.69 | 19.23 | 19.69 | 19.65 | 4,682,200 |
Feb 14, 2024 | 19.16 | 19.40 | 19.02 | 19.23 | 19.19 | 5,662,300 |
Feb 13, 2024 | 19.11 | 19.20 | 18.78 | 18.99 | 18.95 | 3,631,200 |
Feb 12, 2024 | 19.22 | 19.37 | 19.15 | 19.20 | 19.16 | 3,860,200 |
Feb 9, 2024 | 19.15 | 19.35 | 18.97 | 19.14 | 19.10 | 2,840,800 |
Feb 8, 2024 | 19.02 | 19.37 | 18.96 | 19.25 | 19.21 | 6,323,400 |
Feb 7, 2024 | 18.99 | 19.18 | 18.82 | 19.08 | 19.04 | 4,013,400 |
Feb 6, 2024 | 18.92 | 19.13 | 18.84 | 18.95 | 18.91 | 3,499,600 |
Feb 5, 2024 | 18.85 | 18.95 | 18.54 | 18.80 | 18.76 | 2,663,700 |
Feb 2, 2024 | 19.26 | 19.38 | 18.86 | 18.87 | 18.83 | 3,849,400 |
Feb 1, 2024 | 19.44 | 19.58 | 19.17 | 19.33 | 19.29 | 4,183,400 |
Jan 31, 2024 | 19.93 | 19.93 | 19.32 | 19.34 | 19.30 | 6,939,500 |
Jan 30, 2024 | 19.49 | 19.85 | 19.16 | 19.79 | 19.75 | 9,902,900 |
Jan 29, 2024 | 20.44 | 20.53 | 20.23 | 20.40 | 20.36 | 2,750,200 |
Jan 26, 2024 | 19.93 | 20.57 | 19.85 | 20.57 | 20.53 | 3,688,200 |
Jan 25, 2024 | 20.09 | 20.17 | 19.64 | 19.97 | 19.93 | 4,661,900 |
Jan 24, 2024 | 19.73 | 19.91 | 19.45 | 19.75 | 19.71 | 4,169,300 |
Jan 23, 2024 | 19.55 | 20.09 | 19.46 | 19.55 | 19.51 | 4,645,500 |
Jan 22, 2024 | 19.35 | 19.76 | 19.21 | 19.64 | 19.60 | 4,535,500 |
Jan 19, 2024 | 19.11 | 19.51 | 19.04 | 19.37 | 19.33 | 5,016,200 |
Jan 18, 2024 | 18.87 | 19.10 | 18.63 | 19.05 | 19.01 | 3,070,600 |
Jan 17, 2024 | 18.50 | 19.14 | 18.50 | 18.76 | 18.72 | 3,471,600 |
Jan 16, 2024 | 18.89 | 19.03 | 18.62 | 18.65 | 18.61 | 3,805,000 |
Jan 12, 2024 | 19.01 | 19.11 | 18.65 | 18.88 | 18.84 | 3,049,400 |
Jan 11, 2024 | 18.55 | 18.70 | 18.37 | 18.66 | 18.62 | 3,323,300 |
Jan 10, 2024 | 18.79 | 18.81 | 18.33 | 18.51 | 18.47 | 4,701,900 |
Jan 9, 2024 | 18.91 | 19.00 | 18.52 | 18.85 | 18.81 | 4,437,700 |
Jan 8, 2024 | 19.42 | 19.43 | 18.73 | 19.05 | 19.01 | 7,026,400 |
Jan 5, 2024 | 19.73 | 20.02 | 19.65 | 19.83 | 19.79 | 4,387,800 |
Jan 4, 2024 | 20.00 | 20.10 | 19.51 | 19.56 | 19.52 | 3,085,500 |
Jan 3, 2024 | 20.05 | 20.16 | 19.72 | 19.88 | 19.84 | 4,557,600 |
Jan 2, 2024 | 20.34 | 20.42 | 19.91 | 20.05 | 20.01 | 5,079,500 |
Dec 29, 2023 | 20.19 | 20.34 | 20.12 | 20.14 | 20.10 | 3,165,700 |
Dec 28, 2023 | 20.27 | 20.48 | 20.16 | 20.25 | 20.21 | 2,123,200 |
Dec 27, 2023 | 20.32 | 20.59 | 20.27 | 20.41 | 20.37 | 2,011,300 |
Dec 26, 2023 | 20.50 | 20.64 | 20.32 | 20.41 | 20.37 | 1,984,000 |
Dec 22, 2023 | 20.31 | 20.41 | 20.14 | 20.24 | 20.20 | 2,553,300 |
Dec 21, 2023 | 20.15 | 20.33 | 19.86 | 20.01 | 19.97 | 4,254,200 |
Dec 20, 2023 | 20.23 | 20.69 | 20.18 | 20.18 | 20.14 | 3,298,800 |
Dec 19, 2023 | 20.25 | 20.49 | 20.14 | 20.35 | 20.31 | 2,671,500 |
Dec 18, 2023 | 20.37 | 20.71 | 20.11 | 20.12 | 20.08 | 3,546,100 |
Dec 15, 2023 | 19.68 | 20.08 | 19.43 | 20.07 | 20.03 | 7,700,600 |
Dec 14, 2023 | 19.57 | 19.95 | 19.31 | 19.89 | 19.85 | 12,786,100 |
Dec 13, 2023 | 18.78 | 19.36 | 18.66 | 19.32 | 19.28 | 6,559,200 |
Dec 12, 2023 | 18.63 | 18.81 | 18.39 | 18.68 | 18.64 | 7,588,800 |
Dec 11, 2023 | 18.83 | 19.18 | 18.69 | 18.99 | 18.95 | 3,537,700 |
Dec 8, 2023 | 18.89 | 19.00 | 18.59 | 18.92 | 18.88 | 8,112,700 |
Dec 7, 2023 | 18.97 | 19.07 | 18.45 | 18.74 | 18.70 | 14,585,000 |
Dec 6, 2023 | 20.10 | 20.38 | 18.84 | 18.86 | 18.82 | 11,295,700 |
Dec 5, 2023 | 20.40 | 20.50 | 20.27 | 20.30 | 20.26 | 3,193,500 |
Dec 4, 2023 | 20.41 | 20.61 | 20.27 | 20.46 | 20.42 | 4,005,300 |
Dec 1, 2023 | 20.54 | 21.08 | 20.32 | 20.68 | 20.64 | 4,132,800 |
Nov 30, 2023 | 20.46 | 21.27 | 20.24 | 20.72 | 20.68 | 10,287,800 |
Nov 29, 2023 | 20.71 | 20.82 | 20.22 | 20.23 | 20.19 | 6,325,400 |
Nov 28, 2023 | 21.20 | 21.23 | 20.70 | 20.73 | 20.69 | 4,135,100 |
Nov 27, 2023 | 21.21 | 21.34 | 20.80 | 21.04 | 21.00 | 2,968,700 |
Nov 24, 2023 | 20.99 | 21.46 | 20.95 | 21.30 | 21.26 | 1,794,500 |
Nov 22, 2023 | 20.53 | 20.97 | 20.44 | 20.92 | 20.88 | 4,660,400 |
Nov 21, 2023 | 20.74 | 21.21 | 20.74 | 21.06 | 21.02 | 4,412,600 |
Nov 20, 2023 | 0.05 Dividend | |||||
Nov 20, 2023 | 20.79 | 21.06 | 20.72 | 20.96 | 20.92 | 5,044,200 |
Nov 17, 2023 | 20.30 | 20.85 | 20.29 | 20.63 | 20.54 | 3,890,900 |
Nov 16, 2023 | 21.01 | 21.23 | 19.74 | 20.14 | 20.05 | 5,343,800 |
Nov 15, 2023 | 21.35 | 21.49 | 21.22 | 21.23 | 21.14 | 4,725,700 |
Nov 14, 2023 | 21.75 | 21.85 | 21.50 | 21.54 | 21.44 | 3,355,200 |
Nov 13, 2023 | 21.61 | 21.75 | 21.50 | 21.65 | 21.55 | 3,116,900 |
Nov 10, 2023 | 21.25 | 21.67 | 21.22 | 21.55 | 21.45 | 3,165,700 |
Nov 9, 2023 | 20.98 | 21.23 | 20.87 | 20.90 | 20.81 | 2,226,700 |
Nov 8, 2023 | 21.01 | 21.15 | 20.64 | 20.82 | 20.73 | 5,410,300 |
Nov 7, 2023 | 21.71 | 21.86 | 21.09 | 21.10 | 21.01 | 4,862,000 |
Nov 6, 2023 | 22.19 | 22.24 | 21.78 | 21.99 | 21.89 | 6,268,600 |
Nov 3, 2023 | 22.34 | 22.78 | 22.23 | 22.25 | 22.15 | 4,332,400 |
Nov 2, 2023 | 22.02 | 22.57 | 22.02 | 22.44 | 22.34 | 5,599,700 |
Nov 1, 2023 | 21.71 | 21.91 | 21.54 | 21.88 | 21.78 | 4,283,200 |
Oct 31, 2023 | 21.35 | 21.56 | 20.97 | 21.52 | 21.42 | 5,551,800 |
Oct 30, 2023 | 21.63 | 21.86 | 21.27 | 21.40 | 21.30 | 6,756,000 |
Oct 27, 2023 | 21.85 | 22.29 | 21.18 | 21.60 | 21.50 | 6,730,800 |
Oct 26, 2023 | 20.14 | 21.95 | 20.06 | 21.73 | 21.63 | 11,757,200 |
Oct 25, 2023 | 20.43 | 20.47 | 19.89 | 19.93 | 19.84 | 8,493,000 |
Oct 24, 2023 | 20.68 | 20.84 | 20.42 | 20.43 | 20.34 | 4,824,000 |
Oct 23, 2023 | 20.43 | 20.90 | 20.15 | 20.65 | 20.56 | 5,565,300 |
Oct 20, 2023 | 20.48 | 20.69 | 20.17 | 20.58 | 20.49 | 4,161,800 |
Oct 19, 2023 | 20.49 | 20.86 | 20.29 | 20.69 | 20.60 | 3,024,700 |
Oct 18, 2023 | 21.00 | 21.20 | 20.69 | 20.86 | 20.77 | 3,613,800 |
Oct 17, 2023 | 20.47 | 20.86 | 20.38 | 20.83 | 20.74 | 4,262,400 |
Oct 16, 2023 | 20.51 | 20.68 | 20.22 | 20.44 | 20.35 | 3,867,700 |
Oct 13, 2023 | 20.17 | 20.57 | 19.96 | 20.52 | 20.43 | 7,584,200 |
Oct 12, 2023 | 20.30 | 20.35 | 19.74 | 20.02 | 19.93 | 3,679,400 |
Oct 11, 2023 | 19.75 | 20.13 | 19.59 | 20.10 | 20.01 | 4,485,400 |
Oct 10, 2023 | 20.06 | 20.21 | 19.85 | 20.00 | 19.91 | 4,703,600 |
Oct 9, 2023 | 19.50 | 20.27 | 19.43 | 20.07 | 19.98 | 7,072,200 |
Oct 6, 2023 | 19.07 | 19.21 | 18.73 | 19.14 | 19.05 | 4,961,400 |
Oct 5, 2023 | 19.13 | 19.53 | 18.94 | 19.01 | 18.93 | 4,331,200 |
Oct 4, 2023 | 19.68 | 19.73 | 19.12 | 19.27 | 19.18 | 6,314,300 |
Oct 3, 2023 | 19.83 | 20.12 | 19.63 | 19.92 | 19.83 | 3,616,500 |
Oct 2, 2023 | 20.49 | 20.55 | 19.68 | 20.00 | 19.91 | 7,120,400 |
Sep 29, 2023 | 20.74 | 20.81 | 20.27 | 20.34 | 20.25 | 5,004,600 |
Sep 28, 2023 | 21.10 | 21.22 | 20.54 | 20.94 | 20.85 | 6,091,000 |
Sep 27, 2023 | 21.13 | 21.37 | 20.84 | 21.29 | 21.20 | 7,239,700 |
Sep 26, 2023 | 20.89 | 21.24 | 20.45 | 20.72 | 20.63 | 7,081,200 |
Sep 25, 2023 | 20.77 | 21.21 | 20.69 | 21.06 | 20.97 | 4,703,800 |
Sep 22, 2023 | 20.66 | 20.98 | 20.63 | 20.85 | 20.76 | 4,785,400 |
Sep 21, 2023 | 20.50 | 20.74 | 20.09 | 20.42 | 20.33 | 4,295,500 |
Sep 20, 2023 | 20.53 | 21.09 | 20.33 | 20.39 | 20.30 | 8,085,300 |
Sep 19, 2023 | 21.29 | 21.35 | 20.36 | 20.41 | 20.32 | 12,294,800 |
Sep 18, 2023 | 20.89 | 21.42 | 20.88 | 21.18 | 21.09 | 10,856,600 |
Sep 15, 2023 | 20.65 | 20.93 | 20.52 | 20.86 | 20.77 | 22,718,600 |
Sep 14, 2023 | 21.22 | 21.28 | 20.67 | 20.79 | 20.70 | 10,749,100 |
Sep 13, 2023 | 21.41 | 21.43 | 20.55 | 20.79 | 20.70 | 14,021,500 |
Sep 12, 2023 | 21.15 | 21.67 | 21.08 | 21.41 | 21.31 | 6,185,200 |
Sep 11, 2023 | 21.13 | 21.26 | 20.90 | 20.98 | 20.89 | 6,528,300 |
Sep 8, 2023 | 20.71 | 21.12 | 20.68 | 21.03 | 20.94 | 8,620,400 |
Sep 7, 2023 | 20.55 | 20.77 | 20.43 | 20.57 | 20.48 | 7,318,100 |
Sep 6, 2023 | 20.00 | 20.77 | 19.96 | 20.66 | 20.57 | 8,064,400 |
Sep 5, 2023 | 19.62 | 20.66 | 19.62 | 20.14 | 20.05 | 8,562,800 |
Sep 1, 2023 | 19.25 | 19.66 | 19.25 | 19.55 | 19.46 | 2,770,800 |
Aug 31, 2023 | 19.04 | 19.16 | 18.76 | 19.04 | 18.96 | 3,512,000 |
Aug 30, 2023 | 18.84 | 19.32 | 18.77 | 19.00 | 18.92 | 4,592,900 |
Aug 29, 2023 | 18.61 | 18.90 | 18.39 | 18.82 | 18.74 | 3,163,700 |
Aug 28, 2023 | 18.18 | 18.66 | 18.10 | 18.59 | 18.51 | 4,286,800 |
Aug 25, 2023 | 18.22 | 18.29 | 17.93 | 18.12 | 18.04 | 2,754,800 |
Aug 24, 2023 | 18.27 | 18.51 | 18.02 | 18.03 | 17.95 | 2,893,500 |
Aug 23, 2023 | 17.88 | 18.58 | 17.74 | 18.40 | 18.32 | 2,528,100 |
Aug 22, 2023 | 18.36 | 18.42 | 18.11 | 18.16 | 18.08 | 2,746,900 |
Aug 21, 2023 | 0.05 Dividend | |||||
Aug 21, 2023 | 18.33 | 18.50 | 18.00 | 18.32 | 18.24 | 2,329,000 |
Aug 18, 2023 | 17.81 | 18.36 | 17.77 | 18.27 | 18.14 | 2,154,100 |
Aug 17, 2023 | 18.61 | 18.69 | 17.97 | 18.00 | 17.87 | 3,727,600 |
Aug 16, 2023 | 18.50 | 18.95 | 18.33 | 18.34 | 18.21 | 4,614,100 |
Aug 15, 2023 | 18.41 | 18.53 | 18.21 | 18.23 | 18.10 | 5,479,100 |
Aug 14, 2023 | 18.69 | 18.82 | 18.49 | 18.53 | 18.40 | 2,159,500 |
Aug 11, 2023 | 18.48 | 18.82 | 18.41 | 18.82 | 18.68 | 3,415,100 |
Aug 10, 2023 | 18.15 | 18.66 | 18.15 | 18.47 | 18.34 | 4,859,500 |
Aug 9, 2023 | 18.50 | 18.57 | 18.26 | 18.29 | 18.16 | 3,697,600 |
Aug 8, 2023 | 17.80 | 18.26 | 17.73 | 18.10 | 17.97 | 12,407,800 |
Aug 7, 2023 | 18.41 | 18.50 | 18.01 | 18.20 | 18.07 | 3,239,500 |
Aug 4, 2023 | 18.39 | 18.46 | 18.13 | 18.31 | 18.18 | 3,102,100 |
Aug 3, 2023 | 17.99 | 18.43 | 17.98 | 18.25 | 18.12 | 3,548,900 |
Aug 2, 2023 | 18.00 | 18.11 | 17.51 | 18.00 | 17.87 | 6,376,100 |
Aug 1, 2023 | 17.91 | 18.15 | 17.75 | 17.90 | 17.77 | 7,153,300 |
Jul 31, 2023 | 18.60 | 18.80 | 18.19 | 18.34 | 18.21 | 7,706,600 |
Jul 28, 2023 | 17.55 | 18.61 | 17.55 | 18.52 | 18.39 | 7,784,500 |
Jul 27, 2023 | 18.80 | 19.15 | 17.36 | 17.56 | 17.43 | 14,128,100 |
Jul 26, 2023 | 18.15 | 18.82 | 18.12 | 18.75 | 18.62 | 10,743,200 |
Jul 25, 2023 | 17.83 | 18.43 | 17.63 | 18.37 | 18.24 | 6,322,100 |
Jul 24, 2023 | 17.30 | 17.83 | 17.20 | 17.81 | 17.68 | 7,104,200 |
Jul 21, 2023 | 17.24 | 17.47 | 17.07 | 17.40 | 17.28 | 7,505,700 |
Jul 20, 2023 | 17.71 | 18.05 | 17.36 | 17.47 | 17.34 | 6,990,100 |
Jul 19, 2023 | 17.26 | 18.09 | 17.26 | 17.99 | 17.86 | 8,189,500 |
Jul 18, 2023 | 17.42 | 18.21 | 17.26 | 18.02 | 17.89 | 7,331,900 |
Jul 17, 2023 | 17.23 | 17.59 | 17.16 | 17.52 | 17.39 | 11,471,600 |
Jul 14, 2023 | 17.48 | 17.55 | 17.13 | 17.31 | 17.19 | 10,445,800 |
Jul 13, 2023 | 17.88 | 17.88 | 17.37 | 17.45 | 17.32 | 16,593,600 |
Jul 12, 2023 | 18.19 | 18.24 | 17.65 | 17.79 | 17.66 | 7,674,600 |
Jul 11, 2023 | 17.55 | 18.21 | 17.47 | 18.09 | 17.96 | 6,740,700 |
Jul 10, 2023 | 17.09 | 17.50 | 17.06 | 17.38 | 17.26 | 5,317,800 |
Jul 7, 2023 | 16.25 | 17.20 | 16.20 | 17.14 | 17.02 | 9,491,800 |
Jul 6, 2023 | 16.35 | 16.59 | 16.04 | 16.25 | 16.13 | 5,190,700 |
Jul 5, 2023 | 16.94 | 16.98 | 16.38 | 16.42 | 16.30 | 4,091,900 |
Jul 3, 2023 | 16.68 | 16.79 | 16.56 | 16.78 | 16.66 | 2,130,200 |
Jun 30, 2023 | 16.45 | 16.82 | 16.25 | 16.62 | 16.50 | 6,923,500 |
Jun 29, 2023 | 16.00 | 16.47 | 15.89 | 16.32 | 16.20 | 7,232,900 |
Jun 28, 2023 | 15.77 | 15.99 | 15.71 | 15.90 | 15.79 | 4,840,500 |
Jun 27, 2023 | 15.36 | 15.98 | 15.35 | 15.87 | 15.76 | 6,448,400 |
Jun 26, 2023 | 14.97 | 15.52 | 14.92 | 15.41 | 15.30 | 4,514,000 |
Jun 23, 2023 | 14.75 | 14.95 | 14.63 | 14.77 | 14.66 | 30,374,100 |
Jun 22, 2023 | 15.03 | 15.11 | 14.84 | 15.03 | 14.92 | 6,201,300 |
Jun 21, 2023 | 15.13 | 15.54 | 15.10 | 15.16 | 15.05 | 3,783,300 |
Jun 20, 2023 | 14.61 | 15.23 | 14.60 | 15.21 | 15.10 | 5,529,600 |
Jun 16, 2023 | 14.73 | 14.86 | 14.59 | 14.72 | 14.61 | 5,030,800 |
Jun 15, 2023 | 14.78 | 14.99 | 14.70 | 14.71 | 14.60 | 3,306,400 |
Jun 14, 2023 | 14.87 | 15.04 | 14.56 | 14.84 | 14.73 | 6,826,700 |
Jun 13, 2023 | 14.84 | 15.15 | 14.67 | 14.69 | 14.58 | 4,714,700 |
Jun 12, 2023 | 14.57 | 14.79 | 14.23 | 14.57 | 14.47 | 4,384,500 |
Jun 9, 2023 | 14.84 | 15.22 | 14.78 | 14.92 | 14.81 | 3,588,500 |
Jun 8, 2023 | 14.80 | 15.05 | 14.70 | 14.86 | 14.75 | 3,682,500 |
Jun 7, 2023 | 14.48 | 14.99 | 14.45 | 14.82 | 14.71 | 5,888,700 |
Jun 6, 2023 | 14.26 | 14.67 | 14.12 | 14.26 | 14.16 | 3,746,500 |
Jun 5, 2023 | 14.93 | 15.00 | 14.37 | 14.46 | 14.36 | 3,047,300 |
Jun 2, 2023 | 14.23 | 15.05 | 14.22 | 14.86 | 14.75 | 5,673,100 |
Jun 1, 2023 | 13.16 | 14.07 | 13.11 | 14.02 | 13.92 | 3,822,100 |
May 31, 2023 | 13.62 | 13.79 | 13.11 | 13.14 | 13.05 | 5,056,800 |
May 30, 2023 | 13.67 | 13.94 | 13.59 | 13.91 | 13.81 | 3,159,100 |
May 26, 2023 | 14.00 | 14.11 | 13.79 | 13.93 | 13.83 | 3,000,100 |
May 25, 2023 | 14.04 | 14.11 | 13.67 | 13.88 | 13.78 | 4,382,300 |
May 24, 2023 | 14.05 | 14.40 | 13.98 | 14.35 | 14.25 | 5,320,800 |
May 23, 2023 | 14.26 | 14.36 | 13.93 | 14.07 | 13.97 | 5,113,500 |
May 22, 2023 | 13.92 | 14.35 | 13.91 | 14.25 | 14.15 | 7,678,100 |
May 19, 2023 | 13.71 | 13.90 | 13.58 | 13.88 | 13.78 | 6,962,800 |
May 18, 2023 | 13.25 | 13.64 | 13.16 | 13.52 | 13.42 | 4,947,700 |
May 17, 2023 | 13.61 | 13.69 | 13.26 | 13.42 | 13.32 | 6,227,100 |
May 16, 2023 | 13.74 | 13.83 | 13.37 | 13.47 | 13.37 | 4,640,700 |
May 15, 2023 | 14.20 | 14.26 | 13.64 | 13.85 | 13.75 | 6,317,000 |
May 12, 2023 | 14.29 | 14.35 | 13.80 | 14.08 | 13.98 | 5,655,200 |
May 11, 2023 | 14.02 | 14.13 | 13.76 | 14.08 | 13.98 | 9,599,000 |
May 10, 2023 | 14.27 | 14.30 | 13.94 | 14.15 | 14.05 | 5,563,200 |
May 9, 2023 | 13.85 | 14.22 | 13.64 | 14.13 | 14.03 | 6,554,800 |
May 8, 2023 | 14.41 | 14.63 | 13.93 | 13.98 | 13.88 | 7,572,400 |
May 5, 2023 | 13.73 | 14.30 | 13.51 | 14.25 | 14.15 | 8,575,900 |
May 4, 2023 | 12.81 | 13.36 | 12.77 | 13.31 | 13.21 | 6,499,600 |
May 3, 2023 | 12.71 | 13.18 | 12.64 | 12.82 | 12.73 | 10,529,400 |
May 2, 2023 | 13.34 | 13.46 | 12.74 | 12.85 | 12.76 | 6,926,000 |
May 1, 2023 | 13.46 | 13.85 | 13.39 | 13.56 | 13.46 | 4,219,800 |
Apr 28, 2023 | 13.31 | 13.88 | 13.24 | 13.69 | 13.59 | 5,698,700 |
Apr 27, 2023 | 12.97 | 13.96 | 12.90 | 13.42 | 13.32 | 8,813,600 |
Apr 26, 2023 | 12.76 | 13.16 | 12.70 | 12.81 | 12.72 | 5,845,800 |
Apr 25, 2023 | 13.37 | 13.45 | 12.82 | 12.83 | 12.74 | 4,183,400 |
Apr 24, 2023 | 13.04 | 13.79 | 12.96 | 13.61 | 13.51 | 6,128,600 |
Related Tickers
OII Oceaneering International, Inc.
23.21
+2.56%
NOV NOV Inc.
18.86
+1.45%
VAL Valaris Limited
69.12
+1.41%
WFRD Weatherford International plc
118.09
+2.60%
TDW Tidewater Inc.
94.07
+5.39%
HLX Helix Energy Solutions Group, Inc.
11.15
+2.86%
DRQ Dril-Quip, Inc.
19.46
+0.41%
CHX ChampionX Corporation
35.10
-0.40%
AROC Archrock, Inc.
19.95
+2.31%
OIS Oil States International, Inc.
5.47
+0.74%