TechnipFMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	52.10	52.10	52.10	52.10	52.10	4.10%	-
Feb 10, 2026	50.05	50.05	50.05	50.05	50.05	-0.50%	-
Feb 9, 2026	50.30	50.30	50.30	50.30	50.30	1.21%	-
Feb 6, 2026	49.70	49.70	49.70	49.70	49.70	4.63%	-
Feb 5, 2026	47.50	47.50	47.50	47.50	47.50	-0.52%	-
Feb 4, 2026	47.75	47.75	47.75	47.75	47.75	-0.62%	-
Feb 3, 2026	48.05	48.05	48.05	48.05	48.05	1.26%	-
Feb 2, 2026	47.45	47.45	47.45	47.45	47.45	1.06%	-
Jan 30, 2026	46.95	46.95	46.95	46.95	46.95	0.75%	-
Jan 29, 2026	46.60	46.60	46.60	46.60	46.60	0.65%	-
Jan 28, 2026	46.30	46.30	46.30	46.30	46.30	0.43%	-
Jan 27, 2026	46.10	46.10	46.10	46.10	46.10	-0.22%	-
Jan 26, 2026	46.20	46.20	46.20	46.20	46.20	-0.75%	-
Jan 23, 2026	46.55	46.55	46.55	46.55	46.55	0.98%	-
Jan 22, 2026	46.10	46.10	46.10	46.10	46.10	0.33%	-
Jan 21, 2026	45.95	45.95	45.95	45.95	45.95	2.68%	-
Jan 20, 2026	44.75	44.75	44.75	44.75	44.75	-0.67%	-
Jan 19, 2026	45.05	45.05	45.05	45.05	45.05	-	-
Jan 16, 2026	45.05	45.05	45.05	45.05	45.05	0.56%	-
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%	-