TechnipFMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	64.28	65.04	63.80	63.80	63.80	0.13%	32
Apr 27, 2026	63.62	64.18	63.60	63.72	63.72	1.98%	-
Apr 24, 2026	61.94	62.48	61.78	62.48	62.48	-0.60%	-
Apr 23, 2026	61.36	62.86	61.36	62.86	62.86	0.90%	35
Apr 22, 2026	62.36	62.36	62.28	62.30	62.30	2.60%	-
Apr 21, 2026	59.38	60.72	59.38	60.72	60.72	0.43%	-
Apr 20, 2026	59.54	60.46	59.54	60.46	60.46	2.20%	-
Apr 17, 2026	62.04	62.04	59.16	59.16	59.16	-3.74%	-
Apr 16, 2026	61.14	61.46	61.00	61.46	61.46	0.85%	-
Apr 15, 2026	61.10	61.10	60.80	60.94	60.94	-2.87%	-
Apr 14, 2026	63.82	63.90	62.74	62.74	62.74	-1.66%	-
Apr 13, 2026	63.80	63.80	63.48	63.80	63.80	1.50%	-
Apr 10, 2026	63.30	63.30	62.86	62.86	62.86	-0.13%	-
Apr 9, 2026	61.18	62.94	61.18	62.94	62.94	3.49%	-
Apr 8, 2026	61.52	62.34	60.82	60.82	60.82	-2.50%	-
Apr 7, 2026	62.10	62.40	62.10	62.38	62.38	1.33%	-
Apr 2, 2026	61.41	61.56	60.36	61.56	61.56	2.86%	-
Apr 1, 2026	60.15	60.15	59.37	59.85	59.85	-1.97%	-
Mar 31, 2026	58.92	61.05	58.92	61.05	61.05	-2.86%	-
Mar 30, 2026	62.10	62.85	62.10	62.85	62.85	2.36%	-
Mar 27, 2026	61.85	61.85	61.18	61.40	61.40	-0.45%	-
Mar 26, 2026	61.24	61.68	61.01	61.68	61.68	1.03%	-
Mar 25, 2026	61.42	61.69	61.05	61.05	61.05	1.65%	-
Mar 24, 2026	59.08	60.06	58.91	60.06	60.06	3.25%	40
Mar 23, 2026	56.22	58.77	56.22	58.17	58.17	2.27%	460
Mar 20, 2026	58.63	58.63	56.28	56.88	56.88	-2.69%	-
Mar 19, 2026	56.84	58.58	56.82	58.45	58.45	1.65%	-
Mar 18, 2026	56.22	57.50	56.22	57.50	57.50	0.67%	35
Mar 17, 2026	55.16	57.12	55.16	57.12	57.12	3.78%	-
Mar 13, 2026	54.39	55.04	54.24	55.04	55.00	2.27%	-
Mar 12, 2026	55.76	55.76	53.42	53.82	53.78	-4.23%	-
Mar 11, 2026	55.93	56.20	55.66	56.20	56.16	0.48%	130
Mar 10, 2026	54.84	55.93	54.61	55.93	55.89	4.11%	-
Mar 9, 2026	54.61	54.93	52.67	53.72	53.68	-2.22%	641
Mar 6, 2026	55.78	55.95	54.94	54.94	54.90	-2.40%	418
Mar 5, 2026	56.02	56.29	56.02	56.29	56.25	-0.78%	-
Mar 4, 2026	56.78	57.39	56.73	56.73	56.69	-0.28%	-
Mar 3, 2026	57.36	57.86	56.89	56.89	56.84	-1.81%	837
Mar 2, 2026	58.41	58.41	56.38	57.94	57.89	2.68%	434
Feb 27, 2026	56.68	57.17	56.43	56.43	56.39	0.12%	285
Feb 26, 2026	55.91	56.36	55.79	56.36	56.32	1.75%	-
Feb 25, 2026	55.49	55.54	55.36	55.39	55.35	0.98%	700
Feb 24, 2026	55.11	55.11	54.47	54.85	54.81	0.83%	-
Feb 23, 2026	53.65	54.40	53.65	54.40	54.36	3.60%	-
Feb 20, 2026	52.57	52.57	52.36	52.51	52.47	3.35%	-
Feb 19, 2026	53.01	53.33	50.81	50.81	50.77	-4.26%	384
Feb 18, 2026	51.84	53.07	51.84	53.07	53.03	3.57%	-
Feb 17, 2026	52.17	52.17	51.24	51.24	51.20	0.18%	-
Feb 16, 2026	51.87	51.98	51.15	51.15	51.11	-1.82%	-
Feb 13, 2026	51.38	52.10	51.34	52.10	52.06	0.54%	-
Feb 12, 2026	52.25	52.32	51.82	51.82	51.78	-0.27%	-
Feb 11, 2026	50.63	51.96	50.45	51.96	51.92	3.61%	-
Feb 10, 2026	50.37	50.56	50.15	50.15	50.11	-0.44%	-
Feb 9, 2026	49.97	50.37	49.77	50.37	50.33	4.90%	-
Feb 6, 2026	47.77	48.02	47.77	48.02	47.98	2.16%	-
Feb 5, 2026	47.58	47.77	46.76	47.00	46.96	-1.60%	120
Feb 4, 2026	48.59	48.78	47.77	47.77	47.73	-0.51%	-
Feb 3, 2026	47.82	48.01	47.82	48.01	47.97	1.15%	-
Feb 2, 2026	46.65	47.47	45.93	47.47	47.43	0.43%	100
Jan 30, 2026	46.63	47.26	46.28	47.26	47.22	-0.65%	261
Jan 29, 2026	46.90	47.57	46.27	47.57	47.53	2.67%	90
Jan 28, 2026	46.42	46.62	46.34	46.34	46.30	0.43%	-
Jan 27, 2026	46.05	46.14	45.93	46.14	46.10	-0.21%	-
Jan 26, 2026	45.83	46.26	45.70	46.23	46.19	-1.01%	-
Jan 23, 2026	46.23	46.70	45.63	46.70	46.66	0.52%	-
Jan 22, 2026	46.53	46.53	46.10	46.46	46.42	3.07%	-
Jan 21, 2026	44.64	45.08	44.60	45.08	45.04	1.70%	-
Jan 20, 2026	44.24	44.32	44.00	44.32	44.28	-0.43%	-
Jan 19, 2026	44.55	44.55	44.48	44.51	44.47	-1.25%	-
Jan 16, 2026	45.13	45.13	45.02	45.08	45.04	0.84%	-
Jan 15, 2026	44.88	44.94	44.70	44.70	44.66	2.23%	-
Jan 14, 2026	43.22	43.73	43.17	43.73	43.69	1.50%	-
Jan 13, 2026	43.32	43.32	42.63	43.08	43.05	1.38%	-
Jan 12, 2026	42.75	42.83	42.50	42.50	42.46	-0.41%	-
Jan 9, 2026	42.48	42.67	42.48	42.67	42.64	0.89%	-
Jan 8, 2026	42.77	42.77	41.95	42.30	42.26	1.24%	-
Jan 7, 2026	41.47	41.78	41.43	41.78	41.74	0.49%	-
Jan 6, 2026	41.41	41.57	41.29	41.57	41.54	-1.34%	-
Jan 5, 2026	41.76	42.14	41.55	42.14	42.10	10.65%	261
Jan 2, 2026	38.04	38.10	38.04	38.08	38.05	0.24%	-
Dec 30, 2025	37.94	37.99	37.94	37.99	37.96	-0.90%	-
Dec 29, 2025	37.89	38.34	37.89	38.34	38.30	0.25%	-
Dec 23, 2025	38.17	38.24	38.12	38.24	38.21	-0.31%	-
Dec 22, 2025	38.20	38.36	38.15	38.36	38.33	2.79%	-
Dec 19, 2025	37.14	37.32	37.14	37.32	37.29	-1.34%	-
Dec 18, 2025	37.81	37.96	37.81	37.83	37.80	0.23%	-
Dec 17, 2025	37.68	37.74	37.53	37.74	37.71	-2.77%	-
Dec 16, 2025	39.20	39.26	38.82	38.82	38.78	-1.33%	-
Dec 15, 2025	39.59	39.62	39.34	39.34	39.31	-0.86%	-
Dec 12, 2025	39.65	39.73	39.65	39.68	39.65	0.84%	-
Dec 11, 2025	39.38	39.48	39.35	39.35	39.32	-0.48%	-
Dec 10, 2025	39.40	39.54	39.40	39.54	39.51	-0.34%	-
Dec 9, 2025	38.98	39.68	38.92	39.68	39.64	0.93%	-
Dec 8, 2025	39.56	39.61	39.31	39.31	39.28	-1.76%	-
Dec 5, 2025	39.85	40.02	39.84	40.02	39.98	0.67%	-
Dec 4, 2025	40.04	40.06	39.75	39.75	39.72	1.87%	-
Dec 3, 2025	39.12	39.12	38.92	39.02	38.99	-0.26%	-
Dec 2, 2025	39.26	39.35	39.12	39.12	39.09	0.40%	-
Dec 1, 2025	39.03	39.03	38.53	38.97	38.93	0.32%	100
Nov 28, 2025	39.22	39.22	38.84	38.84	38.81	-0.47%	-