TechnipFMC plc (FTI)
NYSE: FTI · Real-Time Price · USD
76.18
+0.72 (0.96%)
Apr 29, 2026, 12:24 PM EDT - Market open
TechnipFMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 76.29 | 76.83 | 75.73 | 75.93 | - | 0.64% | 1,186,043 |
| Apr 28, 2026 | 75.98 | 76.17 | 74.07 | 75.45 | 75.45 | 0.44% | 3,486,865 |
| Apr 27, 2026 | 75.45 | 76.12 | 74.51 | 75.12 | 75.12 | 0.48% | 3,512,738 |
| Apr 24, 2026 | 73.02 | 74.87 | 72.19 | 74.76 | 74.76 | 3.20% | 3,235,887 |
| Apr 23, 2026 | 72.56 | 74.27 | 72.20 | 72.44 | 72.44 | 0.29% | 4,697,192 |
| Apr 22, 2026 | 73.01 | 73.75 | 72.10 | 72.23 | 72.23 | -0.19% | 2,774,007 |
| Apr 21, 2026 | 70.90 | 72.47 | 70.74 | 72.37 | 72.37 | 3.06% | 2,434,137 |
| Apr 20, 2026 | 70.00 | 71.50 | 69.40 | 70.22 | 70.22 | -0.31% | 3,418,210 |
| Apr 17, 2026 | 70.61 | 71.20 | 68.57 | 70.44 | 70.44 | -3.24% | 3,922,550 |
| Apr 16, 2026 | 71.38 | 72.83 | 71.17 | 72.80 | 72.80 | 1.05% | 2,510,204 |
| Apr 15, 2026 | 71.73 | 72.32 | 71.00 | 72.04 | 72.04 | 0.06% | 2,474,887 |
| Apr 14, 2026 | 74.53 | 74.97 | 71.65 | 72.00 | 72.00 | -4.04% | 3,232,151 |
| Apr 13, 2026 | 74.15 | 75.52 | 74.12 | 75.03 | 75.03 | 1.68% | 2,773,505 |
| Apr 10, 2026 | 73.00 | 74.25 | 72.62 | 73.79 | 73.79 | 0.38% | 3,008,535 |
| Apr 9, 2026 | 72.07 | 74.14 | 72.00 | 73.51 | 73.51 | 2.35% | 3,023,734 |
| Apr 8, 2026 | 71.86 | 72.57 | 70.14 | 71.82 | 71.82 | -1.90% | 4,712,559 |
| Apr 7, 2026 | 71.76 | 73.29 | 71.36 | 73.21 | 73.21 | 2.26% | 3,205,666 |
| Apr 6, 2026 | 70.59 | 72.02 | 70.00 | 71.59 | 71.59 | 0.80% | 2,494,429 |
| Apr 2, 2026 | 69.51 | 71.05 | 68.87 | 71.02 | 71.02 | 1.76% | 2,230,641 |
| Apr 1, 2026 | 69.29 | 70.28 | 68.67 | 69.79 | 69.79 | 0.95% | 3,824,537 |
| Mar 31, 2026 | 68.77 | 70.66 | 68.22 | 69.13 | 69.13 | 2.28% | 3,852,784 |
| Mar 30, 2026 | 72.40 | 72.59 | 67.22 | 67.59 | 67.59 | -5.06% | 4,531,168 |
| Mar 27, 2026 | 70.08 | 71.34 | 69.76 | 71.19 | 71.19 | 1.22% | 3,150,142 |
| Mar 26, 2026 | 70.31 | 71.37 | 70.01 | 70.33 | 70.33 | -0.62% | 2,746,036 |
| Mar 25, 2026 | 70.36 | 71.49 | 69.74 | 70.77 | 70.77 | 0.87% | 3,214,121 |
| Mar 24, 2026 | 67.31 | 70.22 | 67.17 | 70.16 | 70.16 | 3.18% | 4,134,497 |
| Mar 23, 2026 | 65.56 | 68.74 | 64.83 | 68.00 | 68.00 | 4.20% | 5,967,657 |
| Mar 20, 2026 | 66.11 | 66.49 | 64.61 | 65.26 | 65.26 | -1.45% | 9,618,922 |
| Mar 19, 2026 | 64.80 | 67.92 | 64.80 | 66.22 | 66.22 | 1.67% | 4,953,151 |
| Mar 18, 2026 | 65.20 | 66.40 | 64.68 | 65.13 | 65.13 | -0.32% | 4,396,139 |
| Mar 17, 2026 | 63.94 | 65.96 | 63.72 | 65.34 | 65.34 | 2.54% | 3,894,146 |
| Mar 16, 2026 | 63.28 | 63.82 | 62.51 | 63.72 | 63.67 | 1.09% | 2,836,630 |
| Mar 13, 2026 | 63.17 | 64.31 | 62.59 | 63.03 | 62.98 | 0.82% | 3,038,623 |
| Mar 12, 2026 | 63.25 | 63.72 | 60.58 | 62.52 | 62.47 | -2.89% | 6,886,192 |
| Mar 11, 2026 | 63.21 | 65.52 | 63.05 | 64.38 | 64.33 | -0.80% | 3,128,812 |
| Mar 10, 2026 | 63.37 | 65.56 | 63.01 | 64.90 | 64.85 | 2.29% | 4,481,107 |
| Mar 9, 2026 | 62.50 | 63.48 | 60.56 | 63.45 | 63.40 | 0.68% | 5,865,103 |
| Mar 6, 2026 | 64.14 | 64.94 | 62.54 | 63.02 | 62.97 | -2.20% | 4,578,413 |
| Mar 5, 2026 | 64.97 | 65.46 | 63.31 | 64.44 | 64.39 | -1.27% | 4,211,462 |
| Mar 4, 2026 | 66.78 | 67.50 | 64.81 | 65.27 | 65.22 | -1.30% | 4,688,454 |
| Mar 3, 2026 | 65.79 | 66.60 | 64.81 | 66.13 | 66.08 | -2.03% | 4,191,714 |
| Mar 2, 2026 | 66.81 | 68.29 | 65.10 | 67.50 | 67.45 | 1.79% | 4,694,542 |
| Feb 27, 2026 | 67.26 | 67.55 | 66.14 | 66.31 | 66.26 | -1.46% | 4,747,327 |
| Feb 26, 2026 | 65.52 | 67.31 | 64.62 | 67.29 | 67.24 | 1.75% | 3,482,407 |
| Feb 25, 2026 | 65.82 | 66.41 | 64.83 | 66.13 | 66.08 | 1.12% | 3,692,346 |
| Feb 24, 2026 | 64.20 | 66.33 | 62.50 | 65.40 | 65.35 | 1.79% | 4,251,861 |
| Feb 23, 2026 | 63.39 | 64.99 | 63.15 | 64.25 | 64.20 | 1.20% | 4,625,314 |
| Feb 20, 2026 | 61.47 | 63.51 | 61.26 | 63.49 | 63.44 | 2.80% | 6,198,312 |
| Feb 19, 2026 | 61.20 | 62.22 | 58.67 | 61.76 | 61.71 | -0.82% | 7,844,110 |
| Feb 18, 2026 | 62.50 | 62.98 | 61.88 | 62.27 | 62.22 | 1.63% | 4,620,459 |
| Feb 17, 2026 | 61.39 | 61.59 | 59.73 | 61.27 | 61.22 | -0.15% | 3,694,042 |
| Feb 13, 2026 | 61.03 | 62.01 | 60.48 | 61.36 | 61.31 | 0.52% | 2,960,447 |
| Feb 12, 2026 | 61.80 | 62.67 | 60.19 | 61.04 | 60.99 | -1.26% | 3,689,081 |
| Feb 11, 2026 | 60.87 | 61.97 | 60.57 | 61.82 | 61.77 | 2.69% | 4,701,620 |
| Feb 10, 2026 | 60.21 | 60.49 | 59.02 | 60.20 | 60.15 | 0.38% | 2,893,607 |
| Feb 9, 2026 | 58.99 | 60.36 | 58.81 | 59.97 | 59.92 | 1.54% | 4,432,046 |
| Feb 6, 2026 | 56.80 | 59.48 | 56.78 | 59.06 | 59.01 | 5.00% | 5,123,130 |
| Feb 5, 2026 | 55.65 | 56.65 | 54.32 | 56.25 | 56.21 | -0.51% | 3,413,760 |
| Feb 4, 2026 | 57.38 | 57.64 | 55.01 | 56.54 | 56.50 | -1.40% | 5,130,717 |
| Feb 3, 2026 | 56.69 | 57.35 | 55.61 | 57.34 | 57.30 | 1.58% | 5,799,856 |
| Feb 2, 2026 | 54.49 | 56.47 | 54.20 | 56.45 | 56.41 | 1.31% | 2,421,512 |
| Jan 30, 2026 | 55.54 | 56.36 | 54.84 | 55.72 | 55.68 | -0.36% | 2,633,382 |
| Jan 29, 2026 | 56.49 | 56.93 | 55.22 | 55.92 | 55.88 | 1.21% | 5,080,316 |
| Jan 28, 2026 | 55.83 | 56.32 | 54.50 | 55.25 | 55.21 | -0.70% | 2,821,879 |
| Jan 27, 2026 | 54.82 | 55.83 | 54.76 | 55.64 | 55.60 | 1.85% | 4,007,217 |
| Jan 26, 2026 | 54.85 | 55.24 | 54.49 | 54.63 | 54.59 | 0.68% | 2,827,680 |
| Jan 23, 2026 | 53.98 | 55.05 | 53.96 | 54.26 | 54.22 | 0.54% | 2,176,104 |
| Jan 22, 2026 | 54.25 | 54.80 | 53.31 | 53.97 | 53.93 | -0.44% | 2,520,250 |
| Jan 21, 2026 | 52.89 | 54.33 | 52.79 | 54.21 | 54.17 | 3.85% | 4,195,520 |
| Jan 20, 2026 | 52.00 | 52.70 | 51.46 | 52.20 | 52.16 | 0.08% | 2,482,191 |
| Jan 16, 2026 | 52.39 | 52.46 | 51.89 | 52.16 | 52.12 | -0.29% | 2,648,454 |
| Jan 15, 2026 | 51.94 | 52.66 | 51.53 | 52.31 | 52.27 | 0.13% | 3,003,288 |
| Jan 14, 2026 | 50.99 | 52.76 | 50.90 | 52.24 | 52.20 | 3.59% | 3,647,850 |
| Jan 13, 2026 | 50.29 | 51.09 | 49.95 | 50.43 | 50.39 | 1.27% | 2,647,909 |
| Jan 12, 2026 | 49.80 | 50.28 | 49.48 | 49.80 | 49.76 | -0.54% | 2,982,178 |
| Jan 9, 2026 | 49.68 | 50.44 | 49.52 | 50.07 | 50.03 | 1.27% | 3,057,135 |
| Jan 8, 2026 | 49.43 | 49.79 | 47.97 | 49.44 | 49.40 | 0.53% | 3,405,951 |
| Jan 7, 2026 | 48.92 | 50.09 | 48.75 | 49.18 | 49.14 | 1.74% | 5,050,325 |
| Jan 6, 2026 | 48.70 | 49.00 | 47.71 | 48.34 | 48.30 | 0.10% | 2,864,676 |
| Jan 5, 2026 | 48.86 | 49.10 | 47.14 | 48.29 | 48.25 | 2.07% | 4,581,427 |
| Jan 2, 2026 | 44.51 | 47.36 | 44.50 | 47.31 | 47.27 | 6.17% | 3,100,300 |
| Dec 31, 2025 | 45.25 | 45.25 | 44.53 | 44.56 | 44.53 | -1.39% | 2,052,768 |
| Dec 30, 2025 | 44.96 | 45.46 | 44.60 | 45.19 | 45.15 | 1.12% | 2,391,852 |
| Dec 29, 2025 | 45.00 | 45.06 | 44.43 | 44.69 | 44.65 | 0.09% | 1,363,441 |
| Dec 26, 2025 | 44.63 | 45.30 | 44.45 | 44.65 | 44.61 | -0.07% | 1,097,707 |
| Dec 24, 2025 | 45.25 | 45.27 | 44.67 | 44.68 | 44.64 | -1.06% | 774,153 |
| Dec 23, 2025 | 44.95 | 45.33 | 44.65 | 45.16 | 45.12 | 0.44% | 1,219,206 |
| Dec 22, 2025 | 44.90 | 45.84 | 44.88 | 44.96 | 44.92 | 0.54% | 2,310,829 |
| Dec 19, 2025 | 43.86 | 45.25 | 43.71 | 44.72 | 44.68 | 2.76% | 12,280,605 |
| Dec 18, 2025 | 44.38 | 44.86 | 43.34 | 43.52 | 43.49 | -1.94% | 3,628,418 |
| Dec 17, 2025 | 44.19 | 44.51 | 43.77 | 44.38 | 44.35 | 1.28% | 4,124,639 |
| Dec 16, 2025 | 45.59 | 45.79 | 43.70 | 43.82 | 43.79 | -5.15% | 5,045,822 |
| Dec 15, 2025 | 46.32 | 46.84 | 46.05 | 46.20 | 46.16 | -0.26% | 3,297,267 |
| Dec 12, 2025 | 46.76 | 46.81 | 45.69 | 46.32 | 46.28 | -0.22% | 2,333,537 |
| Dec 11, 2025 | 45.95 | 46.76 | 45.52 | 46.42 | 46.38 | 0.35% | 1,894,376 |
| Dec 10, 2025 | 45.98 | 46.36 | 45.35 | 46.26 | 46.22 | 0.87% | 3,466,298 |
| Dec 9, 2025 | 45.29 | 46.22 | 45.03 | 45.86 | 45.82 | 1.17% | 2,163,054 |
| Dec 8, 2025 | 45.73 | 46.20 | 45.05 | 45.33 | 45.29 | -1.50% | 2,098,026 |
| Dec 5, 2025 | 46.60 | 47.16 | 46.00 | 46.02 | 45.98 | -1.05% | 2,161,914 |
| Dec 4, 2025 | 46.37 | 47.33 | 46.30 | 46.51 | 46.47 | -0.34% | 2,243,047 |