TechnipFMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	321.58	322.87	321.58	322.87	-	1.02%	168
Feb 11, 2026	319.61	319.61	319.61	319.61	319.61	3.29%	1
Feb 10, 2026	309.42	309.42	309.42	309.42	309.42	-1.14%	10
Feb 9, 2026	313.00	313.00	313.00	313.00	313.00	1.59%	2
Feb 6, 2026	299.50	308.10	299.50	308.10	308.10	4.05%	7
Feb 3, 2026	296.10	296.10	296.10	296.10	296.10	2.21%	2
Jan 29, 2026	289.70	289.70	289.70	289.70	289.70	-	1
Jan 26, 2026	289.70	289.70	289.70	289.70	289.70	-0.17%	4
Jan 23, 2026	290.20	290.20	290.20	290.20	290.20	1.32%	1
Jan 21, 2026	287.43	287.43	280.80	286.43	286.43	2.63%	27
Jan 20, 2026	279.10	279.10	279.10	279.10	279.10	-0.72%	7
Jan 15, 2026	281.94	281.94	279.65	281.12	281.12	0.53%	15
Jan 14, 2026	279.45	279.65	279.45	279.65	279.65	3.06%	1,686
Jan 13, 2026	270.00	271.35	270.00	271.35	271.35	0.61%	4
Jan 9, 2026	269.00	269.70	269.00	269.70	269.70	1.30%	86
Jan 8, 2026	266.24	266.24	266.24	266.24	266.24	-	2
Jan 7, 2026	266.24	266.24	266.24	266.24	266.24	6.18%	101
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