TechnipFMC plc (FTI)
NYSE: FTI · Real-Time Price · USD
64.44
-2.59 (-3.86%)
Jun 26, 2026, 4:00 PM EDT - Market closed
TechnipFMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 66.45 | 66.82 | 64.13 | 64.44 | 64.44 | -3.86% | 8,511,645 |
| Jun 25, 2026 | 64.71 | 67.34 | 64.32 | 67.03 | 67.03 | 4.26% | 3,573,277 |
| Jun 24, 2026 | 65.00 | 65.00 | 63.54 | 64.29 | 64.29 | -2.80% | 4,732,632 |
| Jun 23, 2026 | 66.25 | 66.86 | 65.82 | 66.14 | 66.14 | -1.85% | 3,676,551 |
| Jun 22, 2026 | 65.51 | 67.42 | 64.98 | 67.39 | 67.39 | 3.41% | 4,666,957 |
| Jun 18, 2026 | 67.60 | 67.69 | 63.86 | 65.17 | 65.17 | -2.75% | 8,131,676 |
| Jun 17, 2026 | 67.12 | 68.33 | 66.34 | 67.01 | 67.01 | 0.01% | 4,716,281 |
| Jun 16, 2026 | 68.00 | 68.71 | 66.86 | 67.00 | 67.00 | -2.20% | 3,246,190 |
| Jun 15, 2026 | 69.83 | 70.35 | 68.26 | 68.51 | 68.51 | -3.22% | 4,645,331 |
| Jun 12, 2026 | 70.48 | 71.19 | 69.94 | 70.79 | 70.79 | 0.27% | 2,458,321 |
| Jun 11, 2026 | 71.26 | 71.72 | 69.66 | 70.60 | 70.60 | 0.93% | 2,952,377 |
| Jun 10, 2026 | 68.95 | 70.44 | 68.63 | 69.95 | 69.95 | 2.28% | 4,023,309 |
| Jun 9, 2026 | 69.19 | 69.19 | 66.43 | 68.39 | 68.39 | -0.52% | 2,883,324 |
| Jun 8, 2026 | 67.12 | 69.44 | 67.00 | 68.75 | 68.75 | 2.89% | 2,479,617 |
| Jun 5, 2026 | 68.73 | 69.02 | 66.46 | 66.82 | 66.82 | -3.17% | 2,261,019 |
| Jun 4, 2026 | 66.80 | 69.42 | 66.66 | 69.01 | 69.01 | 1.57% | 3,441,522 |
| Jun 3, 2026 | 69.33 | 69.51 | 67.20 | 67.94 | 67.94 | -2.17% | 4,884,800 |
| Jun 2, 2026 | 68.25 | 69.93 | 67.68 | 69.45 | 69.45 | 1.49% | 4,369,342 |
| Jun 1, 2026 | 68.94 | 69.30 | 67.59 | 68.43 | 68.43 | 0.01% | 4,975,545 |
| May 29, 2026 | 67.91 | 68.68 | 66.93 | 68.42 | 68.42 | 1.06% | 41,472,722 |
| May 28, 2026 | 68.09 | 68.44 | 66.83 | 67.70 | 67.70 | 0.43% | 4,498,839 |
| May 27, 2026 | 69.74 | 70.01 | 65.87 | 67.41 | 67.41 | -5.60% | 6,401,439 |
| May 26, 2026 | 71.60 | 73.24 | 70.72 | 71.41 | 71.41 | 0.59% | 4,322,845 |
| May 22, 2026 | 71.46 | 71.84 | 70.01 | 70.99 | 70.99 | -0.59% | 6,106,134 |
| May 21, 2026 | 72.20 | 73.37 | 71.12 | 71.41 | 71.41 | -1.16% | 3,302,155 |
| May 20, 2026 | 74.25 | 75.24 | 72.13 | 72.25 | 72.25 | -2.21% | 3,210,001 |
| May 19, 2026 | 73.17 | 74.80 | 72.43 | 73.88 | 73.88 | 0.64% | 3,576,449 |
| May 18, 2026 | 71.27 | 74.13 | 71.22 | 73.46 | 73.41 | 3.06% | 4,064,285 |
| May 15, 2026 | 73.01 | 73.02 | 70.95 | 71.28 | 71.23 | -2.37% | 3,612,464 |
| May 14, 2026 | 72.70 | 74.06 | 72.67 | 73.01 | 72.96 | 0.45% | 2,804,573 |
| May 13, 2026 | 73.51 | 73.98 | 72.18 | 72.68 | 72.63 | -0.70% | 3,218,885 |
| May 12, 2026 | 71.74 | 73.60 | 71.74 | 73.19 | 73.14 | 2.87% | 3,784,611 |
| May 11, 2026 | 70.47 | 71.52 | 69.93 | 71.15 | 71.10 | 1.43% | 3,373,400 |
| May 8, 2026 | 71.64 | 71.81 | 70.13 | 70.15 | 70.10 | -1.24% | 3,553,475 |
| May 7, 2026 | 73.02 | 73.52 | 70.16 | 71.03 | 70.98 | -3.94% | 3,986,927 |
| May 6, 2026 | 73.97 | 74.57 | 72.50 | 73.94 | 73.89 | -1.45% | 4,468,456 |
| May 5, 2026 | 74.59 | 76.56 | 74.38 | 75.03 | 74.98 | 0.58% | 3,299,961 |
| May 4, 2026 | 75.76 | 75.76 | 73.55 | 74.60 | 74.55 | -1.57% | 4,946,888 |
| May 1, 2026 | 74.83 | 76.29 | 74.22 | 75.79 | 75.74 | 0.29% | 5,761,942 |
| Apr 30, 2026 | 74.63 | 77.78 | 74.58 | 75.57 | 75.52 | -1.84% | 6,060,019 |
| Apr 29, 2026 | 76.29 | 77.10 | 75.73 | 76.99 | 76.94 | 2.04% | 5,008,752 |
| Apr 28, 2026 | 75.98 | 76.17 | 74.07 | 75.45 | 75.40 | 0.44% | 3,487,352 |
| Apr 27, 2026 | 75.45 | 76.12 | 74.51 | 75.12 | 75.07 | 0.48% | 3,685,374 |
| Apr 24, 2026 | 73.02 | 74.87 | 72.19 | 74.76 | 74.71 | 3.20% | 3,496,028 |
| Apr 23, 2026 | 72.56 | 74.27 | 72.20 | 72.44 | 72.39 | 0.29% | 4,698,026 |
| Apr 22, 2026 | 73.01 | 73.75 | 72.10 | 72.23 | 72.18 | -0.19% | 2,802,096 |
| Apr 21, 2026 | 70.90 | 72.47 | 70.74 | 72.37 | 72.32 | 3.06% | 2,460,248 |
| Apr 20, 2026 | 70.00 | 71.50 | 69.40 | 70.22 | 70.17 | -0.31% | 3,418,818 |
| Apr 17, 2026 | 70.61 | 71.20 | 68.57 | 70.44 | 70.39 | -3.24% | 3,926,825 |
| Apr 16, 2026 | 71.38 | 72.83 | 71.17 | 72.80 | 72.75 | 1.05% | 2,515,970 |
| Apr 15, 2026 | 71.73 | 72.32 | 71.00 | 72.04 | 71.99 | 0.06% | 2,476,481 |
| Apr 14, 2026 | 74.53 | 74.97 | 71.65 | 72.00 | 71.95 | -4.04% | 3,316,160 |
| Apr 13, 2026 | 74.15 | 75.52 | 74.12 | 75.03 | 74.98 | 1.68% | 2,775,560 |
| Apr 10, 2026 | 73.00 | 74.25 | 72.62 | 73.79 | 73.74 | 0.38% | 3,009,341 |
| Apr 9, 2026 | 72.07 | 74.14 | 72.00 | 73.51 | 73.46 | 2.35% | 3,027,962 |
| Apr 8, 2026 | 71.86 | 72.57 | 70.14 | 71.82 | 71.77 | -1.90% | 4,917,518 |
| Apr 7, 2026 | 71.76 | 73.29 | 71.36 | 73.21 | 73.16 | 2.26% | 3,211,515 |
| Apr 6, 2026 | 70.59 | 72.02 | 70.00 | 71.59 | 71.54 | 0.80% | 2,495,390 |
| Apr 2, 2026 | 69.51 | 71.05 | 68.87 | 71.02 | 70.97 | 1.76% | 2,422,462 |
| Apr 1, 2026 | 69.29 | 70.28 | 68.67 | 69.79 | 69.74 | 0.95% | 3,824,881 |
| Mar 31, 2026 | 68.77 | 70.66 | 68.22 | 69.13 | 69.08 | 2.28% | 3,867,615 |
| Mar 30, 2026 | 72.40 | 72.59 | 67.22 | 67.59 | 67.54 | -5.06% | 4,607,735 |
| Mar 27, 2026 | 70.08 | 71.34 | 69.76 | 71.19 | 71.14 | 1.22% | 3,184,318 |
| Mar 26, 2026 | 70.31 | 71.37 | 70.01 | 70.33 | 70.28 | -0.62% | 2,768,984 |
| Mar 25, 2026 | 70.36 | 71.49 | 69.74 | 70.77 | 70.72 | 0.87% | 3,348,010 |
| Mar 24, 2026 | 67.31 | 70.22 | 67.17 | 70.16 | 70.11 | 3.18% | 4,202,459 |
| Mar 23, 2026 | 65.56 | 68.74 | 64.83 | 68.00 | 67.95 | 4.20% | 5,972,913 |
| Mar 20, 2026 | 66.11 | 66.49 | 64.61 | 65.26 | 65.22 | -1.45% | 9,919,778 |
| Mar 19, 2026 | 64.80 | 67.92 | 64.80 | 66.22 | 66.17 | 1.67% | 4,962,924 |
| Mar 18, 2026 | 65.20 | 66.40 | 64.68 | 65.13 | 65.09 | -0.32% | 4,396,963 |
| Mar 17, 2026 | 63.94 | 65.96 | 63.72 | 65.34 | 65.30 | 2.62% | 3,894,593 |
| Mar 16, 2026 | 63.28 | 63.82 | 62.51 | 63.72 | 63.63 | 1.09% | 3,099,673 |
| Mar 13, 2026 | 63.17 | 64.31 | 62.59 | 63.03 | 62.94 | 0.82% | 3,038,623 |
| Mar 12, 2026 | 63.25 | 63.72 | 60.58 | 62.52 | 62.43 | -2.89% | 6,886,192 |
| Mar 11, 2026 | 63.21 | 65.52 | 63.05 | 64.38 | 64.29 | -0.80% | 3,128,812 |
| Mar 10, 2026 | 63.37 | 65.56 | 63.01 | 64.90 | 64.80 | 2.29% | 4,481,107 |
| Mar 9, 2026 | 62.50 | 63.48 | 60.56 | 63.45 | 63.36 | 0.68% | 5,865,103 |
| Mar 6, 2026 | 64.14 | 64.94 | 62.54 | 63.02 | 62.93 | -2.20% | 4,578,413 |
| Mar 5, 2026 | 64.97 | 65.46 | 63.31 | 64.44 | 64.35 | -1.27% | 4,211,462 |
| Mar 4, 2026 | 66.78 | 67.50 | 64.81 | 65.27 | 65.17 | -1.30% | 4,688,454 |
| Mar 3, 2026 | 65.79 | 66.60 | 64.81 | 66.13 | 66.03 | -2.03% | 4,191,714 |
| Mar 2, 2026 | 66.81 | 68.29 | 65.10 | 67.50 | 67.40 | 1.79% | 4,694,542 |
| Feb 27, 2026 | 67.26 | 67.55 | 66.14 | 66.31 | 66.21 | -1.46% | 4,747,327 |
| Feb 26, 2026 | 65.52 | 67.31 | 64.62 | 67.29 | 67.19 | 1.75% | 3,482,407 |
| Feb 25, 2026 | 65.82 | 66.41 | 64.83 | 66.13 | 66.03 | 1.12% | 3,692,346 |
| Feb 24, 2026 | 64.20 | 66.33 | 62.50 | 65.40 | 65.30 | 1.79% | 4,251,861 |
| Feb 23, 2026 | 63.39 | 64.99 | 63.15 | 64.25 | 64.16 | 1.20% | 4,625,314 |
| Feb 20, 2026 | 61.47 | 63.51 | 61.26 | 63.49 | 63.40 | 2.80% | 6,198,312 |
| Feb 19, 2026 | 61.20 | 62.22 | 58.67 | 61.76 | 61.67 | -0.82% | 7,844,110 |
| Feb 18, 2026 | 62.50 | 62.98 | 61.88 | 62.27 | 62.18 | 1.63% | 4,620,459 |
| Feb 17, 2026 | 61.39 | 61.59 | 59.73 | 61.27 | 61.18 | -0.15% | 3,694,042 |
| Feb 13, 2026 | 61.03 | 62.01 | 60.48 | 61.36 | 61.27 | 0.52% | 2,960,447 |
| Feb 12, 2026 | 61.80 | 62.67 | 60.19 | 61.04 | 60.95 | -1.26% | 3,689,081 |
| Feb 11, 2026 | 60.87 | 61.97 | 60.57 | 61.82 | 61.73 | 2.69% | 4,701,620 |
| Feb 10, 2026 | 60.21 | 60.49 | 59.02 | 60.20 | 60.11 | 0.38% | 2,893,607 |
| Feb 9, 2026 | 58.99 | 60.36 | 58.81 | 59.97 | 59.88 | 1.54% | 4,432,046 |
| Feb 6, 2026 | 56.80 | 59.48 | 56.78 | 59.06 | 58.97 | 5.00% | 5,123,130 |
| Feb 5, 2026 | 55.65 | 56.65 | 54.32 | 56.25 | 56.17 | -0.51% | 3,413,760 |
| Feb 4, 2026 | 57.38 | 57.64 | 55.01 | 56.54 | 56.46 | -1.40% | 5,130,717 |
| Feb 3, 2026 | 56.69 | 57.35 | 55.61 | 57.34 | 57.26 | 1.58% | 5,799,856 |