TechnipFMC plc (FTI)
NYSE: FTI · Real-Time Price · USD
46.02
-0.49 (-1.05%)
At close: Dec 5, 2025, 4:00 PM EST
46.35
+0.33 (0.72%)
After-hours: Dec 5, 2025, 7:33 PM EST
TechnipFMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 36.94 | 37.13 | 35.58 | 35.79 | 35.75 | -3.01% | 3,461,303 |
| Oct 9, 2025 | 37.91 | 38.19 | 36.57 | 36.90 | 36.86 | -2.69% | 3,375,661 |
| Oct 8, 2025 | 38.38 | 38.75 | 36.94 | 37.92 | 37.88 | -0.76% | 3,441,375 |
| Oct 7, 2025 | 38.36 | 38.89 | 37.71 | 38.21 | 38.17 | 0.53% | 3,074,383 |
| Oct 6, 2025 | 38.11 | 38.49 | 37.38 | 38.01 | 37.97 | -0.08% | 4,231,448 |
| Oct 3, 2025 | 38.90 | 38.92 | 37.99 | 38.04 | 38.00 | -0.99% | 3,221,796 |
| Oct 2, 2025 | 39.64 | 39.73 | 38.42 | 38.42 | 38.38 | -3.37% | 3,166,697 |
| Oct 1, 2025 | 39.12 | 39.91 | 38.80 | 39.76 | 39.71 | 0.79% | 2,958,892 |
| Sep 30, 2025 | 39.50 | 39.80 | 39.06 | 39.45 | 39.40 | -1.18% | 6,597,850 |
| Sep 29, 2025 | 40.32 | 40.34 | 39.74 | 39.92 | 39.87 | -1.11% | 3,617,242 |
| Sep 26, 2025 | 40.19 | 40.93 | 40.16 | 40.37 | 40.32 | 1.10% | 3,817,487 |
| Sep 25, 2025 | 39.54 | 40.15 | 39.21 | 39.93 | 39.88 | 0.99% | 3,689,330 |
| Sep 24, 2025 | 40.00 | 40.42 | 39.52 | 39.54 | 39.49 | -0.73% | 5,759,674 |
| Sep 23, 2025 | 38.95 | 40.68 | 38.95 | 39.83 | 39.78 | 2.71% | 4,407,998 |
| Sep 22, 2025 | 38.68 | 39.05 | 38.06 | 38.78 | 38.73 | -1.60% | 5,192,424 |
| Sep 19, 2025 | 39.09 | 39.44 | 38.89 | 39.41 | 39.36 | 0.46% | 12,330,329 |
| Sep 18, 2025 | 39.35 | 39.61 | 38.80 | 39.23 | 39.18 | 0.03% | 3,641,431 |
| Sep 17, 2025 | 38.87 | 39.52 | 38.70 | 39.22 | 39.17 | 0.54% | 4,018,744 |
| Sep 16, 2025 | 39.06 | 39.55 | 38.60 | 39.01 | 38.96 | -0.03% | 4,972,618 |
| Sep 15, 2025 | 39.85 | 40.08 | 38.97 | 39.02 | 38.97 | -2.08% | 6,277,367 |
| Sep 12, 2025 | 40.40 | 40.50 | 39.73 | 39.85 | 39.80 | -1.12% | 5,681,549 |
| Sep 11, 2025 | 40.38 | 41.30 | 40.00 | 40.30 | 40.25 | -1.44% | 60,619,407 |
| Sep 10, 2025 | 39.95 | 41.19 | 39.76 | 40.89 | 40.84 | 3.13% | 7,347,190 |
| Sep 9, 2025 | 39.51 | 39.97 | 39.30 | 39.65 | 39.60 | 0.94% | 6,183,527 |
| Sep 8, 2025 | 38.82 | 39.61 | 38.76 | 39.28 | 39.23 | 0.98% | 6,636,010 |
| Sep 5, 2025 | 39.03 | 39.85 | 38.85 | 38.90 | 38.85 | -1.89% | 9,196,331 |
| Sep 4, 2025 | 38.37 | 39.85 | 38.29 | 39.65 | 39.60 | 3.66% | 7,825,657 |
| Sep 3, 2025 | 38.83 | 39.06 | 38.13 | 38.25 | 38.21 | 1.86% | 9,336,085 |
| Sep 2, 2025 | 36.44 | 37.66 | 36.16 | 37.55 | 37.51 | 2.15% | 3,462,963 |
| Aug 29, 2025 | 37.04 | 37.17 | 36.56 | 36.76 | 36.72 | -0.81% | 3,457,153 |
| Aug 28, 2025 | 36.72 | 37.06 | 36.29 | 37.06 | 37.02 | 1.37% | 2,508,839 |
| Aug 27, 2025 | 36.26 | 36.99 | 36.08 | 36.56 | 36.52 | 0.86% | 2,417,521 |
| Aug 26, 2025 | 36.08 | 36.47 | 36.00 | 36.25 | 36.21 | -0.52% | 3,696,911 |
| Aug 25, 2025 | 36.08 | 36.54 | 35.99 | 36.44 | 36.40 | 0.89% | 2,667,862 |
| Aug 22, 2025 | 35.47 | 36.33 | 35.42 | 36.12 | 36.08 | 2.29% | 3,072,335 |
| Aug 21, 2025 | 34.78 | 35.53 | 34.67 | 35.31 | 35.27 | 1.58% | 1,766,329 |
| Aug 20, 2025 | 34.83 | 35.01 | 34.27 | 34.76 | 34.72 | -0.20% | 2,496,896 |
| Aug 19, 2025 | 34.91 | 35.28 | 34.61 | 34.83 | 34.79 | -0.57% | 3,547,162 |
| Aug 18, 2025 | 34.79 | 35.36 | 34.50 | 35.03 | 34.94 | 0.11% | 2,503,572 |
| Aug 15, 2025 | 35.38 | 35.72 | 34.91 | 34.99 | 34.90 | -1.71% | 2,983,508 |
| Aug 14, 2025 | 35.26 | 35.80 | 34.74 | 35.60 | 35.51 | 1.66% | 2,578,769 |
| Aug 13, 2025 | 35.12 | 35.40 | 34.76 | 35.02 | 34.93 | -0.28% | 2,006,233 |
| Aug 12, 2025 | 35.17 | 35.54 | 35.06 | 35.12 | 35.03 | 0.43% | 2,254,261 |
| Aug 11, 2025 | 34.98 | 35.27 | 34.57 | 34.97 | 34.88 | 0.06% | 2,295,309 |
| Aug 8, 2025 | 35.49 | 35.51 | 34.79 | 34.95 | 34.86 | -0.48% | 1,847,145 |
| Aug 7, 2025 | 35.90 | 36.10 | 35.07 | 35.12 | 35.03 | -1.27% | 3,050,592 |
| Aug 6, 2025 | 35.97 | 36.60 | 35.46 | 35.57 | 35.48 | 0.23% | 1,914,267 |
| Aug 5, 2025 | 35.93 | 36.09 | 35.01 | 35.49 | 35.40 | -0.56% | 2,930,310 |
| Aug 4, 2025 | 35.36 | 35.71 | 35.23 | 35.69 | 35.60 | 1.05% | 2,054,178 |
| Aug 1, 2025 | 35.91 | 36.10 | 35.02 | 35.32 | 35.23 | -2.89% | 3,531,956 |
| Jul 31, 2025 | 36.54 | 37.11 | 36.10 | 36.37 | 36.28 | -1.06% | 3,853,488 |
| Jul 30, 2025 | 37.31 | 37.47 | 36.68 | 36.76 | 36.66 | -2.00% | 4,080,516 |
| Jul 29, 2025 | 36.81 | 37.63 | 36.48 | 37.51 | 37.41 | 1.87% | 5,186,913 |
| Jul 28, 2025 | 36.78 | 37.68 | 36.66 | 36.82 | 36.72 | 1.02% | 4,133,941 |
| Jul 25, 2025 | 37.50 | 38.05 | 36.41 | 36.45 | 36.36 | -2.90% | 5,816,064 |
| Jul 24, 2025 | 35.20 | 37.69 | 34.62 | 37.54 | 37.44 | 11.76% | 9,308,723 |
| Jul 23, 2025 | 32.70 | 33.88 | 32.60 | 33.59 | 33.50 | 3.61% | 6,487,743 |
| Jul 22, 2025 | 32.19 | 32.57 | 31.88 | 32.42 | 32.34 | 0.71% | 6,003,062 |
| Jul 21, 2025 | 33.00 | 33.08 | 32.03 | 32.19 | 32.11 | -1.68% | 4,397,946 |
| Jul 18, 2025 | 32.89 | 32.90 | 32.32 | 32.74 | 32.66 | 0.21% | 6,363,105 |
| Jul 17, 2025 | 32.81 | 33.09 | 32.58 | 32.67 | 32.59 | -0.85% | 5,324,759 |