TechnipFMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	52.39	52.46	51.89	52.16	52.16	-0.29%	2,556,885
Jan 15, 2026	51.94	52.66	51.53	52.31	52.31	0.13%	3,003,051
Jan 14, 2026	50.99	52.76	50.90	52.24	52.24	3.59%	3,647,027
Jan 13, 2026	50.29	51.09	49.95	50.43	50.43	1.27%	2,626,161
Jan 12, 2026	49.80	50.28	49.48	49.80	49.80	-0.54%	2,982,069
Jan 9, 2026	49.68	50.44	49.52	50.07	50.07	1.27%	3,056,941
Jan 8, 2026	49.43	49.79	47.97	49.44	49.44	0.53%	3,404,746
Jan 7, 2026	48.92	50.09	48.75	49.18	49.18	1.74%	5,050,312
Jan 6, 2026	48.70	49.00	47.71	48.34	48.34	0.10%	2,864,633
Jan 5, 2026	48.86	49.10	47.14	48.29	48.29	2.07%	4,580,420
Jan 2, 2026	44.51	47.36	44.50	47.31	47.31	6.17%	3,100,020
Dec 31, 2025	45.25	45.25	44.53	44.56	44.56	-1.39%	2,039,885
Dec 30, 2025	44.96	45.46	44.60	45.19	45.19	1.12%	2,363,645
Dec 29, 2025	45.00	45.06	44.43	44.69	44.69	0.09%	1,363,441
Dec 26, 2025	44.63	45.30	44.45	44.65	44.65	-0.07%	1,080,489
Dec 24, 2025	45.25	45.27	44.67	44.68	44.68	-1.06%	774,149
Dec 23, 2025	44.95	45.33	44.65	45.16	45.16	0.44%	1,205,485
Dec 22, 2025	44.90	45.84	44.88	44.96	44.96	0.54%	2,310,794
Dec 19, 2025	43.86	45.25	43.71	44.72	44.72	2.76%	11,988,063
Dec 18, 2025	44.38	44.86	43.34	43.52	43.52	-1.94%	3,126,252
Dec 17, 2025	44.19	44.51	43.77	44.38	44.38	1.28%	4,123,978
Dec 16, 2025	45.59	45.79	43.70	43.82	43.82	-5.15%	4,838,981
Dec 15, 2025	46.32	46.84	46.05	46.20	46.20	-0.26%	3,142,013
Dec 12, 2025	46.76	46.81	45.69	46.32	46.32	-0.22%	2,072,497
Dec 11, 2025	45.95	46.76	45.52	46.42	46.42	0.35%	1,868,922
Dec 10, 2025	45.98	46.36	45.35	46.26	46.26	0.87%	2,573,900
Dec 9, 2025	45.29	46.22	45.03	45.86	45.86	1.17%	2,113,585
Dec 8, 2025	45.73	46.20	45.05	45.33	45.33	-1.50%	2,097,454
Dec 5, 2025	46.60	47.16	46.00	46.02	46.02	-1.05%	2,143,434
Dec 4, 2025	46.37	47.33	46.30	46.51	46.51	-0.34%	2,185,217
Dec 3, 2025	45.63	46.70	45.49	46.67	46.67	2.98%	2,329,017
Dec 2, 2025	45.46	45.74	44.93	45.32	45.32	-0.70%	3,338,765
Dec 1, 2025	45.32	46.23	45.00	45.64	45.64	0.84%	2,919,607
Nov 28, 2025	44.58	45.48	44.57	45.26	45.26	0.04%	1,434,397
Nov 26, 2025	45.17	45.77	45.04	45.24	45.24	0.47%	1,961,185
Nov 25, 2025	44.49	45.09	44.22	45.03	45.03	1.05%	3,054,207
Nov 24, 2025	43.70	44.79	43.53	44.56	44.56	0.95%	2,371,281
Nov 21, 2025	43.23	44.44	43.15	44.14	44.14	1.49%	2,364,214
Nov 20, 2025	44.10	45.01	43.28	43.49	43.49	-1.07%	2,714,403
Nov 19, 2025	42.90	44.12	42.90	43.96	43.96	0.43%	2,592,694
Nov 18, 2025	42.48	44.08	42.46	43.77	43.77	2.43%	3,290,046
Nov 17, 2025	43.65	44.08	42.59	42.73	42.68	-2.20%	2,743,729
Nov 14, 2025	42.87	44.34	42.77	43.69	43.64	1.23%	4,263,153
Nov 13, 2025	42.98	43.62	42.85	43.16	43.11	0.58%	2,110,837
Nov 12, 2025	43.21	43.74	42.77	42.91	42.86	-1.45%	4,387,760
Nov 11, 2025	43.72	44.33	43.52	43.54	43.49	-0.46%	2,199,067
Nov 10, 2025	43.21	43.90	42.61	43.74	43.69	2.08%	2,880,317
Nov 7, 2025	42.24	42.87	41.73	42.85	42.80	1.11%	2,396,888
Nov 6, 2025	42.50	43.09	41.88	42.38	42.33	0.09%	2,619,311
Nov 5, 2025	41.56	42.94	41.56	42.34	42.29	1.15%	3,593,167