TechnipFMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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