TechnipFMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 1, 2025	191.00	191.00	191.00	191.00	190.52	0.65%	7
Jun 16, 2025	186.69	189.76	186.69	189.76	189.28	-0.39%	5
Jun 13, 2025	198.01	200.79	190.50	190.50	190.02	6.05%	158
Jun 9, 2025	179.64	179.64	179.64	179.64	179.19	-0.38%	30
Jun 4, 2025	180.32	180.32	180.32	180.32	179.87	-	1
Jun 2, 2025	180.32	180.32	180.32	180.32	179.87	3.12%	2
May 29, 2025	174.87	174.87	174.87	174.87	174.43	1.23%	203
May 28, 2025	176.02	176.02	172.74	172.74	172.31	-1.87%	27
May 13, 2025	168.71	176.03	168.71	176.03	175.32	4.44%	2