TechnipFMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2025	31.34	32.39	31.34	32.37	32.37	3.04%	205
Oct 21, 2025	31.25	31.42	31.22	31.42	31.42	0.80%	205
Oct 20, 2025	30.76	31.25	30.76	31.17	31.17	1.28%	205
Oct 17, 2025	30.23	30.90	30.23	30.77	30.77	1.32%	205
Oct 16, 2025	30.43	31.19	30.26	30.37	30.37	-0.88%	205
Oct 15, 2025	30.92	31.10	30.64	30.64	30.64	-0.83%	205
Oct 14, 2025	30.83	31.12	30.68	30.90	30.90	-0.80%	50
Oct 13, 2025	30.99	31.15	30.96	31.15	31.15	1.80%	50
Oct 10, 2025	31.98	31.98	30.60	30.60	30.60	-4.14%	50
Oct 9, 2025	32.47	32.62	31.72	31.92	31.92	-1.94%	50
Oct 8, 2025	32.80	32.80	32.07	32.55	32.55	-0.43%	50
Oct 7, 2025	32.36	32.90	32.26	32.69	32.69	0.76%	50
Oct 6, 2025	32.37	32.49	32.00	32.44	32.44	-0.64%	50
Oct 3, 2025	32.89	32.95	32.65	32.65	32.65	-0.47%	50
Oct 2, 2025	33.74	33.74	32.81	32.81	32.81	-2.83%	50
Oct 1, 2025	33.32	33.79	33.11	33.76	33.76	0.43%	-
Sep 30, 2025	33.88	33.88	33.31	33.62	33.62	-1.32%	-
Sep 29, 2025	34.40	34.40	33.88	34.07	34.07	-1.00%	-
Sep 26, 2025	34.25	34.58	34.25	34.41	34.41	0.79%	-
Sep 25, 2025	33.59	34.14	33.58	34.14	34.14	1.46%	-
Sep 24, 2025	33.69	34.18	33.65	33.65	33.65	0.21%	-
Sep 23, 2025	32.77	34.27	32.77	33.58	33.58	2.47%	50
Sep 22, 2025	33.41	33.41	32.37	32.77	32.77	-1.92%	50
Sep 19, 2025	33.23	33.48	33.06	33.41	33.41	0.33%	100
Sep 18, 2025	33.23	33.53	33.10	33.30	33.30	0.32%	1
Sep 17, 2025	32.78	33.20	32.74	33.20	33.20	1.08%	1
Sep 16, 2025	33.05	33.31	32.84	32.84	32.84	-0.97%	1
Sep 15, 2025	33.90	33.95	33.16	33.16	33.16	-2.30%	300
Sep 12, 2025	34.26	34.26	33.90	33.94	33.94	-0.57%	1,000
Sep 11, 2025	34.86	35.06	34.05	34.14	34.14	-2.02%	1,000
Sep 10, 2025	33.72	35.03	33.72	34.84	34.84	3.00%	1,000
Sep 9, 2025	33.27	33.98	33.27	33.83	33.83	1.23%	100
Sep 8, 2025	33.12	33.48	33.12	33.42	33.42	0.62%	100
Sep 5, 2025	33.90	33.90	33.21	33.21	33.21	-2.12%	100
Sep 4, 2025	32.70	34.03	32.70	33.93	33.93	3.22%	100
Sep 3, 2025	33.62	33.62	32.87	32.87	32.87	2.40%	100
Sep 2, 2025	31.27	32.27	31.04	32.10	32.10	2.52%	100
Sep 1, 2025	31.24	31.33	31.24	31.31	31.31	-0.08%	100
Aug 29, 2025	31.61	31.74	31.28	31.34	31.34	-0.73%	100
Aug 28, 2025	31.36	31.57	31.15	31.57	31.57	0.45%	100
Aug 27, 2025	31.10	31.62	31.10	31.43	31.43	0.98%	50
Aug 26, 2025	31.19	31.19	30.99	31.12	31.12	-0.72%	50
Aug 25, 2025	30.75	31.35	30.70	31.35	31.35	1.89%	50
Aug 22, 2025	30.37	30.88	30.37	30.77	30.77	1.43%	-
Aug 21, 2025	29.74	30.40	29.74	30.33	30.33	2.00%	-
Aug 20, 2025	29.78	29.78	29.49	29.74	29.74	-0.23%	-
Aug 19, 2025	29.88	29.96	29.72	29.81	29.81	-1.00%	-
Aug 18, 2025	29.82	30.21	29.56	30.11	30.06	1.07%	50
Aug 15, 2025	30.64	30.64	29.79	29.79	29.74	-2.36%	-
Aug 14, 2025	29.79	30.51	29.79	30.51	30.46	2.30%	-