TechnipFMC plc (BVMF:T1EC34)
Brazil · Delayed Price · Currency is BRL 243.60
0.00 (0.00%)
Dec 23, 2025, 11:01 AM EST
TechnipFMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 250.75 | 250.75 | 250.75 | 250.75 | 250.75 | 2.94% | 20 |
| Dec 19, 2025 | 243.60 | 243.60 | 243.60 | 243.60 | 243.60 | - | 2 |
| Dec 17, 2025 | 254.23 | 254.23 | 243.60 | 243.60 | 243.60 | 2.65% | 11 |
| Nov 28, 2025 | 237.32 | 237.32 | 237.32 | 237.32 | 237.32 | 0.08% | 1 |
| Nov 21, 2025 | 229.85 | 237.14 | 229.85 | 237.14 | 237.14 | 3.15% | 2 |
| Nov 10, 2025 | 229.90 | 229.90 | 229.90 | 229.90 | 229.64 | 2.00% | 4 |
| Nov 7, 2025 | 225.40 | 225.40 | 225.40 | 225.40 | 225.14 | -1.88% | 1 |
| Nov 5, 2025 | 229.55 | 229.77 | 229.55 | 229.73 | 229.47 | 20.43% | 23 |
| Aug 8, 2025 | 192.32 | 192.32 | 190.76 | 190.76 | 190.28 | -0.81% | 3 |
| Aug 7, 2025 | 192.32 | 192.32 | 192.32 | 192.32 | 191.84 | -0.59% | 2 |
| Aug 4, 2025 | 193.46 | 193.46 | 193.46 | 193.46 | 192.97 | -1.04% | 5 |
| Aug 1, 2025 | 197.44 | 197.44 | 195.50 | 195.50 | 195.01 | -6.50% | 53 |
| Jul 30, 2025 | 209.10 | 209.10 | 209.10 | 209.10 | 208.57 | 2.61% | 19 |
| Jul 28, 2025 | 203.78 | 203.78 | 203.78 | 203.78 | 203.27 | -1.48% | 13 |
| Jul 25, 2025 | 206.85 | 206.85 | 206.85 | 206.85 | 206.33 | 0.37% | 1 |
| Jul 24, 2025 | 202.00 | 206.08 | 202.00 | 206.08 | 205.56 | 10.20% | 2 |
| Jul 23, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 186.53 | 4.35% | 10 |
| Jul 21, 2025 | 180.31 | 180.31 | 179.20 | 179.20 | 178.75 | -3.14% | 12 |
| Jul 16, 2025 | 184.87 | 185.00 | 184.87 | 185.00 | 184.53 | -7.01% | 50 |
| Jul 11, 2025 | 198.95 | 198.95 | 198.95 | 198.95 | 198.45 | 4.16% | 24 |