TechnipFMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	40.04	40.06	39.75	39.75	39.75	1.87%	-
Dec 3, 2025	39.12	39.12	38.92	39.02	39.02	-0.26%	-
Dec 2, 2025	39.26	39.35	39.12	39.12	39.12	0.40%	-
Dec 1, 2025	39.03	39.03	38.53	38.97	38.97	0.32%	100
Nov 28, 2025	39.22	39.22	38.84	38.84	38.84	-0.47%	-
Nov 27, 2025	39.04	39.06	38.96	39.03	39.03	-0.14%	-
Nov 26, 2025	38.89	39.50	38.89	39.08	39.08	1.52%	-
Nov 25, 2025	38.59	38.63	38.50	38.50	38.50	1.37%	-
Nov 24, 2025	38.20	38.26	37.98	37.98	37.98	0.74%	-
Nov 21, 2025	37.75	37.87	37.70	37.70	37.70	-1.58%	-
Nov 20, 2025	38.35	38.35	38.30	38.30	38.30	2.30%	-
Nov 19, 2025	37.82	37.89	37.44	37.44	37.44	1.99%	-
Nov 18, 2025	37.01	37.03	36.71	36.71	36.71	-0.89%	-
Nov 14, 2025	37.13	37.13	36.98	37.04	37.00	0.26%	-
Nov 13, 2025	36.95	36.95	36.95	36.95	36.90	-1.32%	-
Nov 12, 2025	37.70	37.70	37.44	37.44	37.40	-0.83%	-
Nov 11, 2025	37.82	37.82	37.67	37.76	37.71	1.38%	-
Nov 10, 2025	37.12	37.25	37.12	37.24	37.20	1.93%	-
Nov 7, 2025	36.89	36.89	36.54	36.54	36.49	-0.95%	-
Nov 6, 2025	36.70	36.89	36.70	36.89	36.84	1.70%	-
Nov 5, 2025	36.35	36.37	36.27	36.27	36.23	1.00%	-
Nov 4, 2025	36.26	36.29	35.91	35.91	35.87	0.20%	-
Nov 3, 2025	36.54	36.54	35.84	35.84	35.80	-1.09%	-
Oct 31, 2025	36.00	36.24	36.00	36.24	36.19	0.03%	-
Oct 30, 2025	35.25	36.23	35.25	36.23	36.18	2.09%	-
Oct 29, 2025	35.24	35.49	35.24	35.49	35.44	0.31%	-
Oct 28, 2025	34.77	35.38	34.77	35.38	35.33	1.70%	-
Oct 27, 2025	34.27	34.79	34.08	34.79	34.74	-1.04%	558
Oct 24, 2025	35.29	35.29	35.15	35.15	35.11	4.64%	-
Oct 23, 2025	32.65	33.59	32.65	33.59	33.55	5.81%	203
Oct 22, 2025	31.46	31.75	31.46	31.75	31.71	0.84%	-
Oct 21, 2025	31.41	31.48	31.37	31.48	31.44	1.04%	-
Oct 20, 2025	30.85	31.16	30.85	31.16	31.12	1.98%	-
Oct 17, 2025	30.55	30.55	30.19	30.55	30.51	-0.57%	-
Oct 16, 2025	30.64	31.26	30.58	30.73	30.69	-1.19%	-
Oct 15, 2025	31.02	31.25	31.02	31.10	31.06	1.32%	-
Oct 14, 2025	30.85	31.05	30.69	30.69	30.65	-2.07%	-
Oct 13, 2025	31.21	31.34	31.20	31.34	31.30	-1.69%	-
Oct 10, 2025	32.08	32.08	31.51	31.88	31.84	-0.50%	-
Oct 9, 2025	32.69	32.76	32.04	32.04	32.00	-3.01%	-
Oct 8, 2025	32.95	33.04	32.93	33.04	33.00	0.66%	-
Oct 7, 2025	32.58	32.82	32.53	32.82	32.78	0.35%	-
Oct 6, 2025	32.60	32.71	32.60	32.71	32.67	-0.98%	-
Oct 3, 2025	32.86	33.03	32.86	33.03	32.99	-2.36%	-
Oct 2, 2025	34.08	34.08	33.83	33.83	33.79	1.35%	-
Oct 1, 2025	33.42	33.49	33.38	33.38	33.34	-2.01%	-
Sep 30, 2025	34.04	34.07	33.88	34.07	34.03	-0.63%	-
Sep 29, 2025	34.65	34.65	34.28	34.28	34.24	-0.75%	-
Sep 26, 2025	34.45	34.54	34.39	34.54	34.50	1.95%	300
Sep 25, 2025	33.70	33.88	33.66	33.88	33.84	-0.95%	-