TechnipFMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	55.78	55.95	54.94	54.94	54.94	-2.40%	418
Mar 5, 2026	56.02	56.29	56.02	56.29	56.29	-0.78%	-
Mar 4, 2026	56.78	57.39	56.73	56.73	56.73	-0.28%	-
Mar 3, 2026	57.36	57.86	56.89	56.89	56.89	-1.81%	837
Mar 2, 2026	58.41	58.41	56.38	57.94	57.94	2.68%	434
Feb 27, 2026	56.68	57.17	56.43	56.43	56.43	0.12%	285
Feb 26, 2026	55.91	56.36	55.79	56.36	56.36	1.75%	-
Feb 25, 2026	55.49	55.54	55.36	55.39	55.39	0.98%	700
Feb 24, 2026	55.11	55.11	54.47	54.85	54.85	0.83%	-
Feb 23, 2026	53.65	54.40	53.65	54.40	54.40	3.60%	-
Feb 20, 2026	52.57	52.57	52.36	52.51	52.51	3.35%	-
Feb 19, 2026	53.01	53.33	50.81	50.81	50.81	-4.26%	384
Feb 18, 2026	51.84	53.07	51.84	53.07	53.07	3.57%	-
Feb 17, 2026	52.17	52.17	51.24	51.24	51.24	0.18%	-
Feb 16, 2026	51.87	51.98	51.15	51.15	51.15	-1.82%	-
Feb 13, 2026	51.38	52.10	51.34	52.10	52.10	0.54%	-
Feb 12, 2026	52.25	52.32	51.82	51.82	51.82	-0.27%	-
Feb 11, 2026	50.63	51.96	50.45	51.96	51.96	3.61%	-
Feb 10, 2026	50.37	50.56	50.15	50.15	50.15	-0.44%	-
Feb 9, 2026	49.97	50.37	49.77	50.37	50.37	4.90%	-
Feb 6, 2026	47.77	48.02	47.77	48.02	48.02	2.16%	-
Feb 5, 2026	47.58	47.77	46.76	47.00	47.00	-1.60%	120
Feb 4, 2026	48.59	48.78	47.77	47.77	47.77	-0.51%	-
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%	-