TechnipFMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	46.46	46.98	46.26	46.97	46.97	1.41%	198
Jan 29, 2026	45.93	47.08	45.93	46.32	46.32	0.50%	-
Jan 28, 2026	46.22	46.83	45.93	46.09	46.09	0.24%	30
Jan 27, 2026	45.84	46.16	45.66	45.98	45.98	0.25%	106
Jan 26, 2026	45.56	46.20	45.56	45.86	45.86	0.31%	-
Jan 23, 2026	45.82	46.30	45.72	45.72	45.72	-0.14%	30
Jan 22, 2026	45.89	46.32	45.47	45.79	45.79	-1.07%	377
Jan 21, 2026	44.44	46.28	44.44	46.28	46.28	4.59%	-
Jan 20, 2026	44.16	44.49	44.15	44.25	44.25	-0.17%	26
Jan 19, 2026	44.46	44.64	44.30	44.33	44.33	-1.16%	125
Jan 16, 2026	44.98	44.98	44.79	44.85	44.85	-0.13%	-
Jan 15, 2026	44.70	45.10	44.37	44.91	44.91	0.60%	-
Jan 14, 2026	43.05	44.76	43.05	44.64	44.64	3.44%	-
Jan 13, 2026	42.54	43.25	42.54	43.15	43.15	1.33%	-
Jan 12, 2026	42.56	42.71	42.45	42.59	42.59	-0.82%	-
Jan 9, 2026	42.33	43.15	42.33	42.94	42.94	1.38%	690
Jan 8, 2026	41.83	42.35	41.38	42.35	42.35	0.85%	-
Jan 7, 2026	41.27	42.52	41.27	42.00	42.00	1.56%	-
Jan 6, 2026	41.21	41.55	41.18	41.35	41.35	0.84%	-
Jan 5, 2026	41.85	41.90	41.01	41.01	41.01	2.10%	585
Jan 2, 2026	37.80	40.16	37.80	40.16	40.16	6.29%	-
Dec 30, 2025	37.79	37.79	37.79	37.79	37.79	-0.28%	-
Dec 29, 2025	37.75	38.08	37.75	37.89	37.89	-0.80%	-
Dec 23, 2025	38.03	38.21	38.00	38.20	38.20	0.22%	-
Dec 22, 2025	38.08	38.58	38.06	38.11	38.11	-0.31%	414
Dec 19, 2025	36.94	38.23	36.94	38.23	38.23	3.31%	-
Dec 18, 2025	37.62	37.62	37.01	37.01	37.01	-1.61%	-
Dec 17, 2025	37.33	37.65	37.33	37.61	37.61	1.18%	-
Dec 16, 2025	39.09	39.09	37.17	37.17	37.17	-5.26%	-
Dec 15, 2025	39.46	39.46	39.13	39.24	39.24	-0.14%	-
Dec 12, 2025	39.52	39.52	39.09	39.29	39.29	-0.30%	-
Dec 11, 2025	39.27	39.67	39.27	39.41	39.41	0.17%	2
Dec 10, 2025	39.30	39.35	38.96	39.35	39.35	0.11%	-
Dec 9, 2025	38.81	39.50	38.81	39.30	39.30	1.37%	-
Dec 8, 2025	39.46	39.46	38.73	38.77	38.77	-2.23%	-
Dec 5, 2025	39.71	40.27	39.66	39.66	39.66	-0.66%	62
Dec 4, 2025	39.98	40.44	39.89	39.92	39.92	0.30%	152
Dec 3, 2025	38.87	39.85	38.87	39.80	39.80	2.27%	-
Dec 2, 2025	39.14	39.18	38.92	38.92	38.92	-0.78%	-
Dec 1, 2025	38.60	39.65	38.60	39.22	39.22	1.07%	-
Nov 28, 2025	38.93	39.04	38.81	38.81	38.81	-0.18%	50
Nov 27, 2025	38.88	38.90	38.88	38.88	38.88	-0.08%	-
Nov 26, 2025	38.84	39.27	38.84	38.91	38.91	0.24%	-
Nov 25, 2025	38.50	38.81	38.44	38.81	38.81	0.25%	-
Nov 24, 2025	38.22	38.72	37.88	38.72	38.72	0.99%	-
Nov 21, 2025	37.67	38.34	37.40	38.34	38.34	2.00%	-
Nov 20, 2025	38.27	38.84	37.58	37.59	37.59	-1.47%	100
Nov 19, 2025	37.66	38.15	37.15	38.15	38.15	0.98%	-
Nov 18, 2025	36.48	37.80	36.48	37.78	37.78	2.61%	-
Nov 17, 2025	37.53	37.60	36.82	36.82	36.77	-1.93%	-