TechnipFMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Oct 24, 2025	35.21	35.21	33.68	33.91	33.87	-3.23%	-
Oct 23, 2025	32.56	35.04	32.56	35.04	34.99	8.23%	-
Oct 22, 2025	31.34	32.39	31.34	32.37	32.33	3.04%	-
Oct 21, 2025	31.25	31.42	31.22	31.42	31.38	0.80%	-
Oct 20, 2025	30.76	31.25	30.76	31.17	31.13	1.28%	-
Oct 17, 2025	30.23	30.90	30.23	30.77	30.73	1.32%	-
Oct 16, 2025	30.43	31.19	30.26	30.37	30.33	-0.88%	-
Oct 15, 2025	30.92	31.10	30.64	30.64	30.60	-0.83%	205
Oct 14, 2025	30.83	31.12	30.68	30.90	30.86	-0.80%	-
Oct 13, 2025	30.99	31.15	30.96	31.15	31.11	1.80%	-
Oct 10, 2025	31.98	31.98	30.60	30.60	30.56	-4.14%	-
Oct 9, 2025	32.47	32.62	31.72	31.92	31.88	-1.94%	-
Oct 8, 2025	32.80	32.80	32.07	32.55	32.51	-0.43%	-
Oct 7, 2025	32.36	32.90	32.26	32.69	32.65	0.76%	-
Oct 6, 2025	32.37	32.49	32.00	32.44	32.40	-0.64%	-
Oct 3, 2025	32.89	32.95	32.65	32.65	32.61	-0.47%	-
Oct 2, 2025	33.74	33.74	32.81	32.81	32.77	-2.83%	-
Oct 1, 2025	33.32	33.79	33.11	33.76	33.72	0.43%	-
Sep 30, 2025	33.88	33.88	33.31	33.62	33.58	-1.32%	-
Sep 29, 2025	34.40	34.40	33.88	34.07	34.03	-1.00%	-