TechnipFMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 15, 2026	44.80	44.80	44.80	44.80	44.80	0.34%	-
Jan 14, 2026	44.65	44.65	44.65	44.65	44.65	3.72%	-
Jan 13, 2026	43.05	43.05	43.05	43.05	43.05	1.06%	-
Jan 12, 2026	42.60	42.60	42.60	42.60	42.60	-0.93%	-
Jan 9, 2026	43.00	43.00	43.00	43.00	43.00	3.61%	-
Jan 8, 2026	41.50	41.50	41.50	41.50	41.50	-2.81%	-
Jan 7, 2026	42.70	42.70	42.70	42.70	42.70	3.52%	-
Jan 6, 2026	41.25	41.25	41.25	41.25	41.25	-0.12%	-
Jan 5, 2026	41.30	41.30	41.30	41.30	41.30	5.22%	-
Jan 2, 2026	39.25	39.25	39.25	39.25	39.25	2.48%	-
Dec 31, 2025	38.30	38.30	38.30	38.30	38.30	0.26%	-
Dec 30, 2025	38.20	38.20	38.20	38.20	38.20	0.26%	-
Dec 29, 2025	38.10	38.10	38.10	38.10	38.10	-0.13%	-
Dec 24, 2025	38.15	38.15	38.15	38.15	38.15	0.13%	-
Dec 23, 2025	38.10	38.10	38.10	38.10	38.10	-1.04%	-
Dec 22, 2025	38.50	38.50	38.50	38.50	38.50	1.05%	-
Dec 19, 2025	38.10	38.10	38.10	38.10	38.10	1.60%	-
Dec 18, 2025	37.50	37.50	37.50	37.50	37.50	-0.13%	-
Dec 17, 2025	37.55	37.55	37.55	37.55	37.55	0.67%	-
Dec 16, 2025	37.30	37.30	37.30	37.30	37.30	-5.33%	-
Dec 15, 2025	39.40	39.40	39.40	39.40	39.40	0.90%	-
Dec 12, 2025	39.05	39.05	39.05	39.05	39.05	-0.89%	-
Dec 11, 2025	39.40	39.40	39.40	39.40	39.40	-0.25%	-
Dec 10, 2025	39.50	39.50	39.50	39.50	39.50	-0.50%	-
Dec 9, 2025	39.70	39.70	39.70	39.70	39.70	1.40%	-
Dec 8, 2025	39.15	39.15	39.15	39.15	39.15	-3.33%	-
Dec 5, 2025	40.50	40.50	40.50	40.50	40.50	0.75%	-
Dec 4, 2025	40.20	40.20	40.20	40.20	40.20	2.03%	-
Dec 3, 2025	39.40	39.40	39.40	39.40	39.40	0.77%	-
Dec 2, 2025	39.10	39.10	39.10	39.10	39.10	-1.26%	-
Dec 1, 2025	39.60	39.60	39.60	39.60	39.60	1.28%	-
Nov 28, 2025	39.10	39.10	39.10	39.10	39.10	3.85%	-
Nov 27, 2025	37.65	37.65	37.65	37.65	37.65	-3.71%	-
Nov 26, 2025	39.10	39.10	39.10	39.10	39.10	1.56%	-
Nov 25, 2025	38.50	38.50	38.50	38.50	38.50	-	-
Nov 24, 2025	38.50	38.50	38.50	38.50	38.50	1.18%	-
Nov 21, 2025	38.05	38.05	38.05	38.05	38.05	-1.55%	-
Nov 20, 2025	38.65	38.65	38.65	38.65	38.65	2.11%	-
Nov 19, 2025	37.85	37.85	37.85	37.85	37.85	1.20%	-
Nov 18, 2025	37.40	37.40	37.40	37.40	37.40	-0.53%	-
Nov 17, 2025	37.56	37.56	37.56	37.60	37.56	-1.05%	-
Nov 14, 2025	37.96	37.96	37.96	38.00	37.96	1.88%	-
Nov 13, 2025	37.26	37.26	37.26	37.30	37.26	-0.40%	-
Nov 12, 2025	37.41	37.41	37.41	37.45	37.41	-1.32%	-
Nov 11, 2025	37.91	37.91	37.91	37.95	37.91	1.47%	-
Nov 10, 2025	37.36	37.36	37.36	37.40	37.36	2.33%	-
Nov 7, 2025	36.51	36.51	36.51	36.55	36.51	0.27%	-
Nov 6, 2025	36.41	36.41	36.41	36.45	36.41	-1.35%	-
Nov 5, 2025	36.91	36.91	36.91	36.95	36.91	2.35%	-
Nov 4, 2025	36.06	36.06	36.06	36.10	36.06	-1.23%	-