TechnipFMC plc (FTI)
NYSE: FTI · Real-Time Price · USD
32.74
+0.07 (0.21%)
At close: Jul 18, 2025, 4:00 PM
32.74
0.00 (0.00%)
After-hours: Jul 18, 2025, 7:00 PM EDT

TechnipFMC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202532.8932.9032.3232.7432.740.21%6,363,105
Jul 17, 202532.8133.0932.5832.6732.67-0.85%5,324,759
Jul 16, 202534.0034.1532.8132.9532.95-3.54%5,572,909
Jul 15, 202534.3034.7334.1334.1634.16-0.41%4,929,936
Jul 14, 202535.1835.5034.2934.3034.30-3.81%4,967,972
Jul 11, 202535.3835.8635.2035.6635.660.85%2,476,360
Jul 10, 202534.9635.4234.6335.3635.360.54%2,778,297
Jul 9, 202535.5735.7935.1235.1735.17-0.45%2,431,562
Jul 8, 202534.7535.6634.6235.3335.331.58%2,519,562
Jul 7, 202534.6434.8734.3034.7834.78-0.34%3,055,713
Jul 3, 202534.6535.0334.5134.9034.900.75%2,377,050
Jul 2, 202534.8534.9034.4134.6434.64-5,343,444
Jul 1, 202534.5935.0933.9734.6434.640.58%4,225,845
Jun 30, 202534.8834.9634.3334.4434.44-0.29%4,422,707
Jun 27, 202535.0035.2134.3534.5434.54-1.14%8,381,909
Jun 26, 202534.3234.9634.2234.9434.942.55%4,181,453
Jun 25, 202534.0834.4533.7234.0734.070.06%4,741,763
Jun 24, 202533.9434.5533.6534.0534.05-0.26%5,260,856
Jun 23, 202535.4035.4833.9134.1434.14-2.87%3,623,534
Jun 20, 202535.6235.7034.9435.1535.15-0.51%11,652,316
Jun 18, 202535.4135.7135.0435.3335.330.06%3,704,808
Jun 17, 202535.0835.5234.7735.3135.311.82%3,251,426
Jun 16, 202534.2034.8033.9834.6834.680.46%3,421,482
Jun 13, 202535.0035.2734.2134.5234.52-0.46%4,329,703
Jun 12, 202533.4834.8133.4134.6834.681.20%3,597,223
Jun 11, 202533.0034.3332.8234.2734.273.97%3,604,615
Jun 10, 202532.5333.1632.3132.9632.962.30%4,120,663
Jun 9, 202532.4332.4931.9232.2232.22-0.92%3,412,082
Jun 6, 202532.2332.6231.9132.5232.522.33%3,399,762
Jun 5, 202532.0032.2131.6431.7831.780.57%2,400,070
Jun 4, 202531.8432.3931.4431.6031.60-0.69%3,260,447
Jun 3, 202531.2232.0730.8631.8231.821.99%3,228,927
Jun 2, 202531.6631.8031.0731.2031.200.16%4,567,951
May 30, 202531.0331.2930.7831.1531.15-0.06%5,138,701
May 29, 202530.8231.2530.6431.1731.171.46%3,439,081
May 28, 202530.5730.7330.1330.7230.721.55%7,525,632
May 27, 202530.0230.3029.6230.2530.251.89%4,453,740
May 23, 202528.8929.7828.8929.6929.690.44%2,524,711
May 22, 202529.5729.7728.8729.5629.56-1.07%4,297,920
May 21, 202530.5030.6329.7529.8829.88-2.51%2,971,499
May 20, 202531.1131.2030.6330.6530.65-1.73%2,638,681
May 19, 202531.1031.5130.9531.1931.14-0.35%3,685,911
May 16, 202531.4231.6330.9031.3031.25-0.79%2,841,246
May 15, 202531.0031.5730.6531.5531.500.22%2,585,983
May 14, 202530.9731.7630.9731.4831.430.64%2,949,763
May 13, 202531.0531.5130.9131.2831.231.72%4,200,916
May 12, 202531.1931.3130.2630.7530.702.98%3,438,560
May 9, 202530.3330.3529.6329.8629.810.54%3,203,823
May 8, 202529.6730.1129.4929.7029.651.96%3,268,554
May 7, 202529.3729.3828.9129.1329.08-0.07%2,344,739