TechnipFMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	64.14	64.94	62.54	63.02	63.02	-2.20%	4,574,082
Mar 5, 2026	64.97	65.46	63.31	64.44	64.44	-1.27%	4,206,277
Mar 4, 2026	66.78	67.50	64.81	65.27	65.27	-1.30%	4,615,553
Mar 3, 2026	65.79	66.60	64.81	66.13	66.13	-2.03%	4,190,894
Mar 2, 2026	66.81	68.29	65.10	67.50	67.50	1.79%	4,668,743
Feb 27, 2026	67.26	67.55	66.14	66.31	66.31	-1.46%	4,553,388
Feb 26, 2026	65.52	67.31	64.62	67.29	67.29	1.75%	3,458,284
Feb 25, 2026	65.82	66.41	64.83	66.13	66.13	1.12%	3,672,104
Feb 24, 2026	64.20	66.33	62.50	65.40	65.40	1.79%	4,178,237
Feb 23, 2026	63.39	64.99	63.15	64.25	64.25	1.20%	4,565,536
Feb 20, 2026	61.47	63.51	61.26	63.49	63.49	2.80%	6,152,080
Feb 19, 2026	61.20	62.22	58.67	61.76	61.76	-0.82%	7,750,220
Feb 18, 2026	62.50	62.98	61.88	62.27	62.27	1.63%	4,619,228
Feb 17, 2026	61.39	61.59	59.73	61.27	61.27	-0.15%	3,607,209
Feb 13, 2026	61.03	62.01	60.48	61.36	61.36	0.52%	2,960,077
Feb 12, 2026	61.80	62.67	60.19	61.04	61.04	-1.26%	3,636,121
Feb 11, 2026	60.87	61.97	60.57	61.82	61.82	2.69%	4,670,788
Feb 10, 2026	60.21	60.49	59.02	60.20	60.20	0.38%	2,893,514
Feb 9, 2026	58.99	60.36	58.81	59.97	59.97	1.54%	4,431,418
Feb 6, 2026	56.80	59.48	56.78	59.06	59.06	5.00%	4,869,827
Feb 5, 2026	55.65	56.65	54.32	56.25	56.25	-0.51%	3,413,565
Feb 4, 2026	57.38	57.64	55.01	56.54	56.54	-1.40%	5,130,284
Feb 3, 2026	56.69	57.35	55.61	57.34	57.34	1.58%	5,798,291
Feb 2, 2026	54.49	56.47	54.20	56.45	56.45	1.31%	2,420,684
Jan 30, 2026	55.54	56.36	54.84	55.72	55.72	-0.36%	2,632,881
Jan 29, 2026	56.49	56.93	55.22	55.92	55.92	1.21%	5,078,900
Jan 28, 2026	55.83	56.32	54.50	55.25	55.25	-0.70%	2,821,111
Jan 27, 2026	54.82	55.83	54.76	55.64	55.64	1.85%	3,969,522
Jan 26, 2026	54.85	55.24	54.49	54.63	54.63	0.68%	2,826,276
Jan 23, 2026	53.98	55.05	53.96	54.26	54.26	0.54%	2,175,941
Jan 22, 2026	54.25	54.80	53.31	53.97	53.97	-0.44%	2,519,930
Jan 21, 2026	52.89	54.33	52.79	54.21	54.21	3.85%	4,195,085
Jan 20, 2026	52.00	52.70	51.46	52.20	52.20	0.08%	2,482,120
Jan 16, 2026	52.39	52.46	51.89	52.16	52.16	-0.29%	2,556,885
Jan 15, 2026	51.94	52.66	51.53	52.31	52.31	0.13%	3,003,051
Jan 14, 2026	50.99	52.76	50.90	52.24	52.24	3.59%	3,647,027
Jan 13, 2026	50.29	51.09	49.95	50.43	50.43	1.27%	2,626,161
Jan 12, 2026	49.80	50.28	49.48	49.80	49.80	-0.54%	2,982,069
Jan 9, 2026	49.68	50.44	49.52	50.07	50.07	1.27%	3,056,941
Jan 8, 2026	49.43	49.79	47.97	49.44	49.44	0.53%	3,404,746
Jan 7, 2026	48.92	50.09	48.75	49.18	49.18	1.74%	5,050,312
Jan 6, 2026	48.70	49.00	47.71	48.34	48.34	0.10%	2,864,633
Jan 5, 2026	48.86	49.10	47.14	48.29	48.29	2.07%	4,580,420
Jan 2, 2026	44.51	47.36	44.50	47.31	47.31	6.17%	3,100,020
Dec 31, 2025	45.25	45.25	44.53	44.56	44.56	-1.39%	2,039,885
Dec 30, 2025	44.96	45.46	44.60	45.19	45.19	1.12%	2,363,645
Dec 29, 2025	45.00	45.06	44.43	44.69	44.69	0.09%	1,363,441
Dec 26, 2025	44.63	45.30	44.45	44.65	44.65	-0.07%	1,080,489
Dec 24, 2025	45.25	45.27	44.67	44.68	44.68	-1.06%	774,149
Dec 23, 2025	44.95	45.33	44.65	45.16	45.16	0.44%	1,205,485
Dec 22, 2025	44.90	45.84	44.88	44.96	44.96	0.54%	2,310,794
Dec 19, 2025	43.86	45.25	43.71	44.72	44.72	2.76%	11,988,063
Dec 18, 2025	44.38	44.86	43.34	43.52	43.52	-1.94%	3,126,252
Dec 17, 2025	44.19	44.51	43.77	44.38	44.38	1.28%	4,123,978
Dec 16, 2025	45.59	45.79	43.70	43.82	43.82	-5.15%	4,838,981
Dec 15, 2025	46.32	46.84	46.05	46.20	46.20	-0.26%	3,142,013
Dec 12, 2025	46.76	46.81	45.69	46.32	46.32	-0.22%	2,072,497
Dec 11, 2025	45.95	46.76	45.52	46.42	46.42	0.35%	1,868,922
Dec 10, 2025	45.98	46.36	45.35	46.26	46.26	0.87%	2,573,900
Dec 9, 2025	45.29	46.22	45.03	45.86	45.86	1.17%	2,113,585
Dec 8, 2025	45.73	46.20	45.05	45.33	45.33	-1.50%	2,097,454
Dec 5, 2025	46.60	47.16	46.00	46.02	46.02	-1.05%	2,143,434
Dec 4, 2025	46.37	47.33	46.30	46.51	46.51	-0.34%	2,185,217
Dec 3, 2025	45.63	46.70	45.49	46.67	46.67	2.98%	2,329,017
Dec 2, 2025	45.46	45.74	44.93	45.32	45.32	-0.70%	3,338,765
Dec 1, 2025	45.32	46.23	45.00	45.64	45.64	0.84%	2,919,607
Nov 28, 2025	44.58	45.48	44.57	45.26	45.26	0.04%	1,434,397
Nov 26, 2025	45.17	45.77	45.04	45.24	45.24	0.47%	1,961,185
Nov 25, 2025	44.49	45.09	44.22	45.03	45.03	1.05%	3,054,207
Nov 24, 2025	43.70	44.79	43.53	44.56	44.56	0.95%	2,371,281
Nov 21, 2025	43.23	44.44	43.15	44.14	44.14	1.49%	2,364,214
Nov 20, 2025	44.10	45.01	43.28	43.49	43.49	-1.07%	2,714,403
Nov 19, 2025	42.90	44.12	42.90	43.96	43.96	0.43%	2,592,694
Nov 18, 2025	42.48	44.08	42.46	43.77	43.77	2.43%	3,290,046
Nov 17, 2025	43.65	44.08	42.59	42.73	42.68	-2.20%	2,743,729
Nov 14, 2025	42.87	44.34	42.77	43.69	43.64	1.23%	4,263,153
Nov 13, 2025	42.98	43.62	42.85	43.16	43.11	0.58%	2,110,837
Nov 12, 2025	43.21	43.74	42.77	42.91	42.86	-1.45%	4,387,760
Nov 11, 2025	43.72	44.33	43.52	43.54	43.49	-0.46%	2,199,067
Nov 10, 2025	43.21	43.90	42.61	43.74	43.69	2.08%	2,880,317
Nov 7, 2025	42.24	42.87	41.73	42.85	42.80	1.11%	2,396,888
Nov 6, 2025	42.50	43.09	41.88	42.38	42.33	0.09%	2,619,311
Nov 5, 2025	41.56	42.94	41.56	42.34	42.29	1.15%	3,593,167
Nov 4, 2025	41.19	41.98	41.06	41.86	41.81	-0.57%	2,978,938
Nov 3, 2025	41.54	42.51	41.12	42.10	42.05	1.81%	3,362,374
Oct 31, 2025	41.91	41.98	41.21	41.35	41.30	-1.05%	2,567,348
Oct 30, 2025	40.90	42.65	40.79	41.79	41.74	1.83%	3,267,657
Oct 29, 2025	41.11	41.46	40.53	41.04	40.99	-0.24%	4,453,493
Oct 28, 2025	40.52	41.56	40.52	41.14	41.09	1.53%	2,918,892
Oct 27, 2025	40.05	41.18	40.00	40.52	40.47	2.61%	4,427,812
Oct 24, 2025	41.00	41.01	39.06	39.49	39.44	-3.49%	6,247,485
Oct 23, 2025	38.81	41.35	38.13	40.92	40.87	9.09%	11,642,808
Oct 22, 2025	36.99	37.83	36.67	37.51	37.47	2.85%	5,848,000
Oct 21, 2025	36.58	36.68	36.03	36.47	36.43	-0.11%	4,280,829
Oct 20, 2025	36.12	36.62	35.97	36.51	36.47	1.64%	3,743,409
Oct 17, 2025	35.62	36.22	35.29	35.92	35.88	0.62%	3,853,984
Oct 16, 2025	35.93	36.80	35.37	35.70	35.66	0.37%	5,332,346
Oct 15, 2025	36.51	36.58	35.56	35.57	35.53	-1.17%	6,087,016
Oct 14, 2025	35.59	36.21	35.47	35.99	35.95	-0.03%	4,445,528
Oct 13, 2025	36.33	36.50	35.55	36.00	35.96	0.59%	2,632,215