TechnipFMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	33.07	33.24	32.38	32.55	32.55	-0.06%	3,345,356
Jan 17, 2025	32.65	33.27	32.49	32.57	32.57	0.03%	2,897,696
Jan 16, 2025	32.27	32.78	32.04	32.56	32.56	0.34%	5,163,127
Jan 15, 2025	32.72	32.75	32.11	32.45	32.45	-0.06%	5,294,153
Jan 14, 2025	32.05	32.81	32.01	32.47	32.47	0.71%	2,617,351
Jan 13, 2025	31.68	32.32	31.65	32.24	32.24	1.70%	2,854,916
Jan 10, 2025	32.90	33.45	31.63	31.70	31.70	-2.61%	4,040,849
Jan 8, 2025	31.79	32.56	31.79	32.55	32.55	1.15%	2,959,100
Jan 7, 2025	31.98	32.50	31.57	32.18	32.18	1.58%	3,186,581
Jan 6, 2025	31.44	32.26	31.32	31.68	31.68	1.05%	4,257,580
Jan 3, 2025	30.00	31.35	29.75	31.35	31.35	6.02%	5,383,539
Jan 2, 2025	29.41	29.84	29.17	29.57	29.57	2.18%	2,412,040
Dec 31, 2024	29.01	29.38	28.93	28.94	28.94	-0.03%	2,609,732
Dec 30, 2024	28.93	29.32	28.58	28.95	28.95	-0.31%	2,600,628
Dec 27, 2024	29.00	29.25	28.87	29.04	29.04	-0.41%	2,175,705
Dec 26, 2024	29.14	29.32	28.89	29.16	29.16	0.24%	1,526,968
Dec 24, 2024	29.00	29.28	28.46	29.09	29.09	0.94%	1,763,271
Dec 23, 2024	28.68	28.95	28.41	28.82	28.82	-0.24%	2,809,832
Dec 20, 2024	28.47	29.18	28.36	28.89	28.89	0.91%	7,244,789
Dec 19, 2024	29.80	30.03	28.38	28.63	28.63	-0.76%	3,959,385
Dec 18, 2024	30.22	30.23	28.71	28.85	28.85	-3.70%	4,766,354
Dec 17, 2024	30.27	30.40	29.23	29.96	29.96	-2.76%	4,996,074
Dec 16, 2024	30.70	31.03	30.50	30.81	30.81	-0.61%	3,221,360
Dec 13, 2024	31.07	31.09	30.80	31.00	31.00	0.39%	2,355,630
Dec 12, 2024	30.91	31.05	30.33	30.88	30.88	-0.16%	2,525,731
Dec 11, 2024	30.46	31.16	29.96	30.93	30.93	2.66%	3,253,760
Dec 10, 2024	30.61	30.76	30.09	30.13	30.13	-0.59%	2,507,986
Dec 9, 2024	30.93	30.97	30.29	30.31	30.31	-1.37%	5,978,242
Dec 6, 2024	32.26	32.40	30.71	30.73	30.73	-3.82%	5,341,080
Dec 5, 2024	31.71	32.64	31.65	31.95	31.95	2.17%	3,942,523
Dec 4, 2024	31.48	31.62	30.82	31.27	31.27	-0.79%	3,636,789
Dec 3, 2024	31.56	31.76	31.20	31.52	31.52	0.67%	4,087,530
Dec 2, 2024	31.19	31.53	30.96	31.31	31.31	-0.19%	6,185,129
Nov 29, 2024	31.02	31.44	30.98	31.37	31.37	1.16%	1,970,643
Nov 27, 2024	31.04	31.53	30.92	31.01	31.01	-0.10%	3,665,159
Nov 26, 2024	30.80	31.06	30.38	31.04	31.04	1.31%	4,553,608
Nov 25, 2024	30.82	30.90	30.43	30.64	30.64	-0.62%	4,603,308
Nov 22, 2024	30.17	30.91	30.16	30.83	30.83	2.70%	3,482,083
Nov 21, 2024	29.31	30.23	29.29	30.02	30.02	3.52%	3,354,761
Nov 20, 2024	28.85	29.30	28.72	29.00	29.00	0.80%	2,715,378
Nov 19, 2024	28.20	28.82	28.20	28.77	28.77	0.91%	2,540,004
Nov 18, 2024	28.94	29.00	28.50	28.51	28.46	1.17%	3,723,327
Nov 15, 2024	28.64	28.82	27.95	28.18	28.13	-1.09%	3,506,987
Nov 14, 2024	28.60	28.61	28.12	28.49	28.44	0.89%	4,364,764
Nov 13, 2024	29.17	29.25	28.13	28.24	28.19	-3.12%	4,828,365
Nov 12, 2024	29.10	29.49	28.95	29.15	29.10	0.48%	2,351,312
Nov 11, 2024	28.82	29.24	28.79	29.01	28.96	0.83%	2,395,571
Nov 8, 2024	28.27	28.91	28.25	28.77	28.72	0.74%	1,953,645
Nov 7, 2024	28.25	28.70	27.86	28.56	28.51	1.06%	2,375,041
Nov 6, 2024	27.24	28.52	27.24	28.26	28.21	6.04%	3,563,895
Nov 5, 2024	26.45	26.75	26.29	26.65	26.60	0.99%	2,452,610
Nov 4, 2024	26.42	26.82	26.36	26.39	26.34	0.42%	1,677,104
Nov 1, 2024	26.71	27.01	26.22	26.28	26.23	-1.54%	2,408,888
Oct 31, 2024	26.29	26.99	26.20	26.69	26.64	2.30%	3,882,770
Oct 30, 2024	26.24	26.52	25.95	26.09	26.05	-0.04%	3,224,945
Oct 29, 2024	26.34	26.42	25.80	26.10	26.06	0.08%	3,038,000
Oct 28, 2024	25.80	26.16	25.65	26.08	26.04	-1.51%	5,341,252
Oct 25, 2024	26.45	26.64	26.09	26.48	26.43	2.40%	4,004,269
Oct 24, 2024	26.05	26.53	25.31	25.86	25.82	2.78%	6,472,580
Oct 23, 2024	25.40	25.66	24.89	25.16	25.12	-1.72%	7,254,722
Oct 22, 2024	25.56	25.69	25.21	25.60	25.56	0.71%	3,491,292
Oct 21, 2024	25.92	25.92	25.39	25.42	25.38	-0.70%	4,027,472
Oct 18, 2024	26.23	26.40	25.48	25.60	25.56	-3.51%	3,356,907
Oct 17, 2024	26.54	26.66	26.20	26.53	26.48	0.15%	2,165,427
Oct 16, 2024	26.55	26.59	26.24	26.49	26.44	0.72%	1,471,575
Oct 15, 2024	26.43	26.66	26.15	26.30	26.25	-3.20%	2,164,628
Oct 14, 2024	27.59	27.59	26.78	27.17	27.12	-1.74%	3,216,325
Oct 11, 2024	27.34	27.92	27.32	27.65	27.60	0.58%	2,087,614
Oct 10, 2024	27.21	27.59	27.06	27.49	27.44	1.48%	1,313,212
Oct 9, 2024	26.88	27.16	26.70	27.09	27.04	0.11%	1,548,895
Oct 8, 2024	27.27	27.27	26.62	27.06	27.01	-1.56%	2,502,022
Oct 7, 2024	27.49	27.69	27.34	27.49	27.44	0.40%	3,026,485
Oct 4, 2024	27.44	27.49	26.96	27.38	27.33	1.41%	2,814,493
Oct 3, 2024	27.04	27.60	26.85	27.00	26.95	-0.30%	3,871,864
Oct 2, 2024	27.83	27.99	26.93	27.08	27.03	-1.78%	4,127,029
Oct 1, 2024	26.00	27.61	25.88	27.57	27.52	5.11%	5,768,096
Sep 30, 2024	25.54	26.30	25.38	26.23	26.18	2.62%	3,861,025
Sep 27, 2024	25.28	25.62	25.16	25.56	25.52	1.19%	4,648,319
Sep 26, 2024	26.10	26.31	25.14	25.26	25.22	-5.85%	6,408,088
Sep 25, 2024	27.51	27.81	26.32	26.83	26.78	-3.49%	4,738,596
Sep 24, 2024	27.78	27.94	27.61	27.80	27.75	1.53%	3,654,510
Sep 23, 2024	27.17	27.75	27.07	27.38	27.33	0.59%	4,921,672
Sep 20, 2024	26.47	27.48	26.46	27.22	27.17	3.30%	14,523,641
Sep 19, 2024	26.07	26.35	25.73	26.35	26.30	3.90%	3,735,365
Sep 18, 2024	25.43	25.84	25.23	25.36	25.32	-0.51%	3,754,671
Sep 17, 2024	25.04	25.56	24.98	25.49	25.45	2.12%	4,638,024
Sep 16, 2024	24.55	24.97	24.37	24.96	24.92	2.93%	4,042,735
Sep 13, 2024	24.14	24.46	24.09	24.25	24.21	1.38%	3,281,998
Sep 12, 2024	23.80	24.23	23.35	23.92	23.88	0.80%	3,612,841
Sep 11, 2024	23.62	23.85	22.99	23.73	23.69	1.15%	3,954,118
Sep 10, 2024	23.75	23.82	23.17	23.46	23.42	-0.93%	5,041,790
Sep 9, 2024	23.96	24.11	23.53	23.68	23.64	-1.42%	9,087,199
Sep 6, 2024	25.18	25.53	23.94	24.02	23.98	-4.64%	7,182,725
Sep 5, 2024	25.57	25.66	25.04	25.19	25.15	-0.94%	3,309,542
Sep 4, 2024	25.43	25.67	25.16	25.43	25.39	-0.24%	3,084,528
Sep 3, 2024	26.29	26.32	25.34	25.49	25.45	-5.03%	3,097,356
Aug 30, 2024	26.60	26.90	26.24	26.84	26.79	-0.22%	2,750,629
Aug 29, 2024	27.01	27.09	26.63	26.90	26.85	0.49%	1,951,012
Aug 28, 2024	26.64	26.77	26.17	26.77	26.72	-0.19%	2,130,834
Aug 27, 2024	26.67	26.83	26.51	26.82	26.77	0.11%	2,915,016