TechnipFMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Nov 14, 2025	36.92	37.93	36.76	37.54	37.50	1.57%	-
Nov 13, 2025	37.01	37.15	36.83	36.96	36.92	0.18%	-
Nov 12, 2025	37.52	37.54	36.90	36.90	36.85	-1.95%	200
Nov 11, 2025	37.50	37.92	37.50	37.63	37.59	0.07%	-
Nov 10, 2025	37.00	37.61	37.00	37.61	37.56	2.27%	-
Nov 7, 2025	36.65	36.77	35.95	36.77	36.73	0.40%	-
Nov 6, 2025	36.64	37.17	36.40	36.63	36.58	-0.38%	-
Nov 5, 2025	36.26	37.22	36.26	36.77	36.72	1.23%	-
Nov 4, 2025	36.15	36.32	35.75	36.32	36.28	-0.57%	-
Nov 3, 2025	35.70	36.54	35.70	36.53	36.49	2.32%	-
Oct 31, 2025	36.00	36.01	35.70	35.70	35.66	-0.63%	800
Oct 30, 2025	35.18	36.73	35.18	35.93	35.88	2.06%	47
Oct 29, 2025	35.12	35.44	34.93	35.20	35.16	0.20%	-
Oct 28, 2025	34.59	35.39	34.59	35.13	35.09	1.49%	-
Oct 27, 2025	34.09	35.27	34.09	34.62	34.57	2.09%	-