TechnipFMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	47.82	48.01	47.82	48.01	48.01	1.15%	-
Feb 2, 2026	46.65	47.47	45.93	47.47	47.47	0.43%	100
Jan 30, 2026	46.63	47.26	46.28	47.26	47.26	-0.65%	261
Jan 29, 2026	46.90	47.57	46.27	47.57	47.57	2.67%	90
Jan 28, 2026	46.42	46.62	46.34	46.34	46.34	0.43%	-
Jan 27, 2026	46.05	46.14	45.93	46.14	46.14	-0.21%	-
Jan 26, 2026	45.83	46.26	45.70	46.23	46.23	-1.01%	-
Jan 23, 2026	46.23	46.70	45.63	46.70	46.70	0.52%	-
Jan 22, 2026	46.53	46.53	46.10	46.46	46.46	3.07%	-
Jan 21, 2026	44.64	45.08	44.60	45.08	45.08	1.70%	-
Jan 20, 2026	44.24	44.32	44.00	44.32	44.32	-0.43%	-
Jan 19, 2026	44.55	44.55	44.48	44.51	44.51	-1.25%	-
Jan 16, 2026	45.13	45.13	45.02	45.08	45.08	0.84%	-
Jan 15, 2026	44.88	44.94	44.70	44.70	44.70	2.23%	-
Jan 14, 2026	43.22	43.73	43.17	43.73	43.73	1.50%	-
Jan 13, 2026	43.32	43.32	42.63	43.08	43.08	1.38%	-
Jan 12, 2026	42.75	42.83	42.50	42.50	42.50	-0.41%	-
Jan 9, 2026	42.48	42.67	42.48	42.67	42.67	0.89%	-
Jan 8, 2026	42.77	42.77	41.95	42.30	42.30	1.24%	-
Jan 7, 2026	41.47	41.78	41.43	41.78	41.78	0.49%	-
Jan 6, 2026	41.41	41.57	41.29	41.57	41.57	-1.34%	-
Jan 5, 2026	41.76	42.14	41.55	42.14	42.14	10.65%	261
Jan 2, 2026	38.04	38.10	38.04	38.08	38.08	0.24%	-
Dec 30, 2025	37.94	37.99	37.94	37.99	37.99	-0.90%	-
Dec 29, 2025	37.89	38.34	37.89	38.34	38.34	0.25%	-
Dec 23, 2025	38.17	38.24	38.12	38.24	38.24	-0.31%	-
Dec 22, 2025	38.20	38.36	38.15	38.36	38.36	2.79%	-
Dec 19, 2025	37.14	37.32	37.14	37.32	37.32	-1.34%	-
Dec 18, 2025	37.81	37.96	37.81	37.83	37.83	0.23%	-
Dec 17, 2025	37.68	37.74	37.53	37.74	37.74	-2.77%	-
Dec 16, 2025	39.20	39.26	38.82	38.82	38.82	-1.33%	-
Dec 15, 2025	39.59	39.62	39.34	39.34	39.34	-0.86%	-
Dec 12, 2025	39.65	39.73	39.65	39.68	39.68	0.84%	-
Dec 11, 2025	39.38	39.48	39.35	39.35	39.35	-0.48%	-
Dec 10, 2025	39.40	39.54	39.40	39.54	39.54	-0.34%	-
Dec 9, 2025	38.98	39.68	38.92	39.68	39.68	0.93%	-
Dec 8, 2025	39.56	39.61	39.31	39.31	39.31	-1.76%	-
Dec 5, 2025	39.85	40.02	39.84	40.02	40.02	0.67%	-
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%	-