TechnipFMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	39.03	39.85	38.85	38.90	38.90	-1.89%	7,425,519
Sep 4, 2025	38.37	39.85	38.29	39.65	39.65	3.66%	7,825,657
Sep 3, 2025	38.83	39.06	38.13	38.25	38.25	1.86%	9,309,019
Sep 2, 2025	36.44	37.66	36.16	37.55	37.55	2.15%	3,462,963
Aug 29, 2025	37.04	37.17	36.56	36.76	36.76	-0.81%	3,457,153
Aug 28, 2025	36.72	37.06	36.29	37.06	37.06	1.37%	2,508,839
Aug 27, 2025	36.26	36.99	36.08	36.56	36.56	0.86%	2,417,521
Aug 26, 2025	36.08	36.47	36.00	36.25	36.25	-0.52%	3,696,911
Aug 25, 2025	36.08	36.54	35.99	36.44	36.44	0.89%	2,667,862
Aug 22, 2025	35.47	36.33	35.42	36.12	36.12	2.29%	3,072,335
Aug 21, 2025	34.78	35.53	34.67	35.31	35.31	1.58%	1,766,329
Aug 20, 2025	34.83	35.01	34.27	34.76	34.76	-0.20%	2,496,896
Aug 19, 2025	34.91	35.28	34.61	34.83	34.83	-0.57%	3,547,162
Aug 18, 2025	34.79	35.36	34.50	35.03	34.98	0.11%	2,503,572
Aug 15, 2025	35.38	35.72	34.91	34.99	34.94	-1.71%	2,983,508
Aug 14, 2025	35.26	35.80	34.74	35.60	35.55	1.66%	2,578,769
Aug 13, 2025	35.12	35.40	34.76	35.02	34.97	-0.28%	2,006,233
Aug 12, 2025	35.17	35.54	35.06	35.12	35.07	0.43%	2,254,261
Aug 11, 2025	34.98	35.27	34.57	34.97	34.92	0.06%	2,295,309
Aug 8, 2025	35.49	35.51	34.79	34.95	34.90	-0.48%	1,847,145
Aug 7, 2025	35.90	36.10	35.07	35.12	35.07	-1.27%	3,050,592
Aug 6, 2025	35.97	36.60	35.46	35.57	35.52	0.23%	1,914,267
Aug 5, 2025	35.93	36.09	35.01	35.49	35.44	-0.56%	2,930,310
Aug 4, 2025	35.36	35.71	35.23	35.69	35.64	1.05%	2,054,178
Aug 1, 2025	35.91	36.10	35.02	35.32	35.27	-2.89%	3,531,956
Jul 31, 2025	36.54	37.11	36.10	36.37	36.32	-1.06%	3,853,488
Jul 30, 2025	37.31	37.47	36.68	36.76	36.71	-2.00%	4,080,516
Jul 29, 2025	36.81	37.63	36.48	37.51	37.46	1.87%	5,186,913
Jul 28, 2025	36.78	37.68	36.66	36.82	36.77	1.02%	4,133,941
Jul 25, 2025	37.50	38.05	36.41	36.45	36.40	-2.90%	5,816,064
Jul 24, 2025	35.20	37.69	34.62	37.54	37.49	11.76%	9,308,723
Jul 23, 2025	32.70	33.88	32.60	33.59	33.54	3.61%	6,487,743
Jul 22, 2025	32.19	32.57	31.88	32.42	32.37	0.71%	6,003,062
Jul 21, 2025	33.00	33.08	32.03	32.19	32.14	-1.68%	4,397,946
Jul 18, 2025	32.89	32.90	32.32	32.74	32.69	0.21%	6,363,105
Jul 17, 2025	32.81	33.09	32.58	32.67	32.62	-0.85%	5,324,759
Jul 16, 2025	34.00	34.15	32.81	32.95	32.90	-3.54%	5,572,909
Jul 15, 2025	34.30	34.73	34.13	34.16	34.11	-0.41%	4,929,936
Jul 14, 2025	35.18	35.50	34.29	34.30	34.25	-3.81%	4,967,972
Jul 11, 2025	35.38	35.86	35.20	35.66	35.61	0.85%	2,476,360
Jul 10, 2025	34.96	35.42	34.63	35.36	35.31	0.54%	2,778,297
Jul 9, 2025	35.57	35.79	35.12	35.17	35.12	-0.45%	2,431,562
Jul 8, 2025	34.75	35.66	34.62	35.33	35.28	1.58%	2,519,562
Jul 7, 2025	34.64	34.87	34.30	34.78	34.73	-0.34%	3,055,713
Jul 3, 2025	34.65	35.03	34.51	34.90	34.85	0.75%	2,377,050
Jul 2, 2025	34.85	34.90	34.41	34.64	34.59	-	5,343,444
Jul 1, 2025	34.59	35.09	33.97	34.64	34.59	0.58%	4,225,845
Jun 30, 2025	34.88	34.96	34.33	34.44	34.39	-0.29%	4,422,707
Jun 27, 2025	35.00	35.21	34.35	34.54	34.49	-1.14%	8,381,909
Jun 26, 2025	34.32	34.96	34.22	34.94	34.89	2.55%	4,181,453