TechnipFMC plc - Price History
Monthly price history for FTI (TechnipFMC plc)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $25.36 | $25.36 |
| April 2024 | $25.62 | $25.62 |
| March 2024 | $25.11 | $25.11 |
| February 2024 | $21.13 | $21.69 |
| January 2024 | $18.84 | $19.34 |
| December 2023 | $19.62 | $20.14 |
| November 2023 | $20.19 | $20.72 |
| October 2023 | $20.92 | $21.52 |
| September 2023 | $19.77 | $20.34 |
| August 2023 | $18.51 | $19.04 |
| July 2023 | $17.78 | $18.34 |
| June 2023 | $16.11 | $16.62 |
| May 2023 | $12.74 | $13.14 |
| April 2023 | $13.27 | $13.69 |
| March 2023 | $13.23 | $13.65 |
| February 2023 | $14.82 | $15.29 |
| January 2023 | $13.46 | $13.89 |
| December 2022 | $11.82 | $12.19 |
| November 2022 | $12.02 | $12.40 |
| October 2022 | $10.26 | $10.59 |
| September 2022 | $8.20 | $8.46 |
| August 2022 | $7.93 | $8.18 |
| July 2022 | $7.84 | $8.09 |
| June 2022 | $6.52 | $6.73 |
| May 2022 | $7.99 | $8.24 |
| April 2022 | $6.71 | $6.92 |
| March 2022 | $7.51 | $7.75 |
| February 2022 | $6.64 | $6.85 |
| January 2022 | $6.29 | $6.49 |
| December 2021 | $5.74 | $5.92 |
| November 2021 | $5.50 | $5.67 |
| October 2021 | $7.14 | $7.37 |
| September 2021 | $7.30 | $7.53 |
| August 2021 | $6.43 | $6.63 |
| July 2021 | $7 | $7.22 |
| June 2021 | $8.77 | $9.05 |
| May 2021 | $8.33 | $8.59 |
| April 2021 | $7.17 | $7.40 |
| March 2021 | $7.48 | $7.72 |
| February 2021 | $7.97 | $8.22 |
| January 2021 | $7.44 | $10.31 |
| December 2020 | $6.54 | $9.07 |
| November 2020 | $5.78 | $8.02 |
| October 2020 | $3.85 | $5.34 |
| September 2020 | $4.39 | $6.09 |
| August 2020 | $5.36 | $7.43 |
| July 2020 | $5.59 | $7.75 |
| June 2020 | $4.76 | $6.60 |
| May 2020 | $5.15 | $7.14 |
| April 2020 | $6.20 | $8.60 |
| March 2020 | $4.69 | $6.50 |
| February 2020 | $10.11 | $14.32 |
| January 2020 | $11.25 | $15.93 |
| December 2019 | $14.61 | $20.69 |
| November 2019 | $12.84 | $18.18 |
| October 2019 | $13.36 | $19.04 |
| September 2019 | $16.34 | $23.29 |
| August 2019 | $16.82 | $23.97 |
| July 2019 | $18.54 | $26.57 |
| June 2019 | $17.47 | $25.03 |
| May 2019 | $14.01 | $20.07 |
| April 2019 | $16.46 | $23.73 |
| March 2019 | $15.75 | $22.69 |
| February 2019 | $14.84 | $21.51 |
| January 2019 | $15.28 | $22.15 |
| December 2018 | $13.03 | $18.89 |
| November 2018 | $15.37 | $22.28 |
| October 2018 | $17.41 | $25.38 |
| September 2018 | $20.69 | $30.15 |
| August 2018 | $20.28 | $29.55 |
| July 2018 | $21.45 | $31.41 |
| June 2018 | $20.92 | $30.62 |
| May 2018 | $20.53 | $30.06 |
| April 2018 | $21.64 | $31.80 |
| March 2018 | $19.33 | $28.42 |
| February 2018 | $18.84 | $27.81 |
| January 2018 | $21.22 | $31.32 |
| December 2017 | $20.46 | $30.21 |
| November 2017 | $18.72 | $27.63 |
| October 2017 | $17.82 | $26.43 |
| September 2017 | $17.79 | $26.94 |
| August 2017 | $16.46 | $24.92 |
| July 2017 | $18.19 | $27.54 |
| June 2017 | $17.33 | $26.24 |
| May 2017 | $18.45 | $27.93 |
| April 2017 | $19.20 | $29.07 |
| March 2017 | $20.71 | $31.36 |
| February 2017 | $20.60 | $31.18 |
| January 2017 | $21.42 | $32.44 |
| December 2016 | $24.65 | $26.44 |
| November 2016 | $23.76 | $25.49 |
| October 2016 | $22.38 | $24.01 |
| September 2016 | $20.58 | $22.08 |
| August 2016 | $19.56 | $20.98 |
| July 2016 | $17.61 | $18.88 |
| June 2016 | $18.50 | $19.84 |
| May 2016 | $18.89 | $20.26 |
| April 2016 | $21.15 | $22.69 |
| March 2016 | $18.98 | $20.36 |
| February 2016 | $17.02 | $18.25 |
| January 2016 | $17.45 | $18.71 |
| December 2015 | $20.12 | $21.58 |
| November 2015 | $23.60 | $25.31 |
| October 2015 | $23.47 | $25.17 |
| September 2015 | $21.50 | $23.06 |
| August 2015 | $24.13 | $25.88 |
| July 2015 | $22.72 | $24.38 |
| June 2015 | $28.78 | $30.87 |
| May 2015 | $28.99 | $31.09 |
| April 2015 | $30.59 | $32.81 |
| March 2015 | $25.67 | $27.54 |
| February 2015 | $27.70 | $29.71 |
| January 2015 | $26 | $27.89 |
| December 2014 | $32.49 | $34.85 |
| November 2014 | $33.14 | $35.54 |
| October 2014 | $38.87 | $41.70 |
| September 2014 | $37.67 | $40.41 |
| August 2014 | $42.90 | $46.01 |
| July 2014 | $42.18 | $45.24 |
| June 2014 | $42.36 | $45.44 |
| May 2014 | $40.28 | $43.20 |
| April 2014 | $39.33 | $42.19 |
| March 2014 | $36.27 | $38.91 |
| February 2014 | $34.85 | $37.38 |
| January 2014 | $34.30 | $36.79 |
| December 2013 | $36.22 | $38.85 |
| November 2013 | $33.37 | $35.79 |
| October 2013 | $35.06 | $37.61 |
| September 2013 | $38.44 | $41.24 |
| August 2013 | $37.20 | $39.90 |
| July 2013 | $36.97 | $39.66 |
| June 2013 | $38.62 | $41.43 |
| May 2013 | $38.61 | $41.41 |
| April 2013 | $37.67 | $40.40 |
| March 2013 | $37.73 | $40.47 |
| February 2013 | $36.01 | $38.62 |
| January 2013 | $32.85 | $35.23 |
| December 2012 | $29.71 | $31.87 |
| November 2012 | $28.34 | $30.40 |
| October 2012 | $28.37 | $30.43 |
| September 2012 | $32.12 | $34.45 |
| August 2012 | $32.49 | $34.85 |
| July 2012 | $31.30 | $33.57 |
| June 2012 | $27.21 | $29.19 |
| May 2012 | $27.91 | $29.94 |
| April 2012 | $32.60 | $34.97 |
| March 2012 | $34.98 | $37.52 |
| February 2012 | $34.98 | $37.52 |
| January 2012 | $35.45 | $38.03 |
| December 2011 | $36.23 | $38.86 |
| November 2011 | $36.32 | $38.96 |
| October 2011 | $31.09 | $33.35 |
| September 2011 | $26.08 | $27.98 |
| August 2011 | $30.84 | $33.08 |
| July 2011 | $31.63 | $33.93 |
| June 2011 | $31.07 | $33.33 |
| May 2011 | $30.96 | $33.21 |
| April 2011 | $32.24 | $34.58 |
| March 2011 | $32.77 | $35.15 |
| February 2011 | $32.62 | $34.99 |
| January 2011 | $32.60 | $34.97 |
| December 2010 | $30.84 | $33.08 |
| November 2010 | $29.22 | $31.34 |
| October 2010 | $25.01 | $26.82 |
| September 2010 | $23.69 | $25.41 |
| August 2010 | $21.45 | $23.01 |
| July 2010 | $21.95 | $23.54 |
| June 2010 | $18.26 | $19.59 |
| May 2010 | $20.17 | $21.63 |
| April 2010 | $23.48 | $25.18 |
| March 2010 | $22.42 | $24.04 |
| February 2010 | $19.48 | $20.90 |
| January 2010 | $18.44 | $19.78 |
| December 2009 | $20.06 | $21.52 |
| November 2009 | $18.89 | $20.26 |
| October 2009 | $18.24 | $19.57 |
| September 2009 | $18.12 | $19.44 |
| August 2009 | $16.54 | $17.75 |
| July 2009 | $15.09 | $16.18 |
| June 2009 | $13.03 | $13.98 |
| May 2009 | $14.44 | $15.48 |
| April 2009 | $11.87 | $12.73 |
| March 2009 | $10.88 | $11.67 |
| February 2009 | $9.19 | $9.86 |
| January 2009 | $10.26 | $11.01 |
| December 2008 | $8.26 | $8.86 |
| November 2008 | $9.53 | $10.22 |
| October 2008 | $12.14 | $13.02 |
| September 2008 | $16.14 | $17.32 |
| August 2008 | $18.58 | $19.93 |
| July 2008 | $20.34 | $22.98 |
| June 2008 | $25.33 | $28.62 |
| May 2008 | $23.66 | $26.73 |
| April 2008 | $22.13 | $25 |
| March 2008 | $18.73 | $21.16 |
| February 2008 | $18.66 | $21.08 |
| January 2008 | $15.86 | $17.92 |
| December 2007 | $18.67 | $21.09 |
| November 2007 | $18.30 | $20.68 |
| October 2007 | $19.96 | $22.56 |
| September 2007 | $18.98 | $21.45 |
| August 2007 | $15.59 | $17.62 |
| July 2007 | $15.07 | $17.02 |
| June 2007 | $13.04 | $14.74 |
| May 2007 | $12.45 | $14.06 |
| April 2007 | $11.67 | $13.18 |
| March 2007 | $11.48 | $12.98 |
| February 2007 | $10.83 | $12.24 |
| January 2007 | $10.20 | $11.52 |
| December 2006 | $10.15 | $11.46 |
| November 2006 | $9.88 | $11.16 |
| October 2006 | $9.95 | $11.24 |
| September 2006 | $8.84 | $9.99 |
| August 2006 | $9.68 | $10.94 |
| July 2006 | $10.38 | $11.72 |
| June 2006 | $11.11 | $12.55 |
| May 2006 | $10.99 | $12.41 |
| April 2006 | $8.98 | $10.15 |
| March 2006 | $8.43 | $9.53 |
| February 2006 | $7.72 | $8.73 |
| January 2006 | $8.53 | $9.64 |
| December 2005 | $7.07 | $7.98 |
| November 2005 | $6.76 | $7.64 |
| October 2005 | $6 | $6.78 |
| September 2005 | $6.93 | $7.83 |
| August 2005 | $6.62 | $7.48 |
| July 2005 | $5.97 | $6.74 |
| June 2005 | $5.26 | $5.95 |
| May 2005 | $5.19 | $5.87 |
| April 2005 | $4.99 | $5.64 |
| March 2005 | $5.46 | $6.17 |
| February 2005 | $5.69 | $6.42 |
| January 2005 | $5.04 | $5.70 |
| December 2004 | $5.30 | $5.99 |
| November 2004 | $5.41 | $6.11 |
| October 2004 | $4.98 | $5.62 |
| September 2004 | $5.50 | $6.21 |
| August 2004 | $5.06 | $5.71 |
| July 2004 | $4.94 | $5.58 |
| June 2004 | $4.74 | $5.36 |
| May 2004 | $4.44 | $5.02 |
| April 2004 | $4.49 | $5.07 |
| March 2004 | $4.45 | $5.03 |
| February 2004 | $4.33 | $4.89 |
| January 2004 | $4.05 | $4.58 |
| December 2003 | $3.84 | $4.33 |
| November 2003 | $3.50 | $3.96 |
| October 2003 | $3.31 | $3.74 |
| September 2003 | $3.53 | $3.98 |
| August 2003 | $3.90 | $4.40 |
| July 2003 | $3.70 | $4.18 |
| June 2003 | $3.46 | $3.92 |
| May 2003 | $3.68 | $4.15 |
| April 2003 | $3.10 | $3.50 |
| March 2003 | $3.16 | $3.57 |
| February 2003 | $3.28 | $3.71 |
| January 2003 | $3.20 | $3.61 |
| December 2002 | $3.36 | $3.80 |
| November 2002 | $3.17 | $3.58 |
| October 2002 | $3.05 | $3.44 |
| September 2002 | $2.76 | $3.12 |
| August 2002 | $3.02 | $3.42 |
| July 2002 | $3.05 | $3.44 |
| June 2002 | $3.42 | $3.86 |
| May 2002 | $3.70 | $4.18 |
| April 2002 | $3.74 | $4.23 |
| March 2002 | $3.28 | $3.71 |
| February 2002 | $3.06 | $3.46 |
| January 2002 | $2.61 | $2.95 |
| December 2001 | $2.71 | $3.06 |
| November 2001 | $2.08 | $2.35 |
| October 2001 | $2.16 | $2.44 |
| September 2001 | $1.90 | $2.15 |
| August 2001 | $2.68 | $3.03 |
| July 2001 | $2.98 | $3.36 |
| June 2001 | $3.40 | $3.84 |
FTI
Price: $25.96
52 week price:
Dividend Yield: 0.79%
5-year range yield:
Forward Dividend Yield: 0.77%
Payout Ratio: 166.67%
Payout Ratio Range:
Dividend Per Share: 0.20 USD
Earnings Per Share: 0.12 USD
P/E Ratio: -382.80
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Equipment & Services
Volume: 2.8 million
Ebitda: 488.2 millionMarket Capitalization: 11.2 billion
Average Dividend Frequency: 2
Years Paying Dividends: 2