TechnipFMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 4, 2025	41.19	41.98	41.06	41.86	41.81	-0.57%	2,978,938
Nov 3, 2025	41.54	42.51	41.12	42.10	42.05	1.81%	3,362,374
Oct 31, 2025	41.91	41.98	41.21	41.35	41.30	-1.05%	2,567,348
Oct 30, 2025	40.90	42.65	40.79	41.79	41.74	1.83%	3,267,657
Oct 29, 2025	41.11	41.46	40.53	41.04	40.99	-0.24%	4,453,493
Oct 28, 2025	40.52	41.56	40.52	41.14	41.09	1.53%	2,918,892
Oct 27, 2025	40.05	41.18	40.00	40.52	40.47	2.61%	4,427,812
Oct 24, 2025	41.00	41.01	39.06	39.49	39.44	-3.49%	6,247,485
Oct 23, 2025	38.81	41.35	38.13	40.92	40.87	9.09%	11,642,808
Oct 22, 2025	36.99	37.83	36.67	37.51	37.47	2.85%	5,848,000
Oct 21, 2025	36.58	36.68	36.03	36.47	36.43	-0.11%	4,280,829
Oct 20, 2025	36.12	36.62	35.97	36.51	36.47	1.64%	3,743,409
Oct 17, 2025	35.62	36.22	35.29	35.92	35.88	0.62%	3,853,984
Oct 16, 2025	35.93	36.80	35.37	35.70	35.66	0.37%	5,332,346
Oct 15, 2025	36.51	36.58	35.56	35.57	35.53	-1.17%	6,087,016
Oct 14, 2025	35.59	36.21	35.47	35.99	35.95	-0.03%	4,445,528
Oct 13, 2025	36.33	36.50	35.55	36.00	35.96	0.59%	2,632,215
Oct 10, 2025	36.94	37.13	35.58	35.79	35.75	-3.01%	3,461,303
Oct 9, 2025	37.91	38.19	36.57	36.90	36.86	-2.69%	3,375,661
Oct 8, 2025	38.38	38.75	36.94	37.92	37.88	-0.76%	3,441,375
Oct 7, 2025	38.36	38.89	37.71	38.21	38.17	0.53%	3,074,383
Oct 6, 2025	38.11	38.49	37.38	38.01	37.97	-0.08%	4,231,448
Oct 3, 2025	38.90	38.92	37.99	38.04	38.00	-0.99%	3,221,796
Oct 2, 2025	39.64	39.73	38.42	38.42	38.38	-3.37%	3,166,697
Oct 1, 2025	39.12	39.91	38.80	39.76	39.71	0.79%	2,958,892
Sep 30, 2025	39.50	39.80	39.06	39.45	39.40	-1.18%	6,597,850
Sep 29, 2025	40.32	40.34	39.74	39.92	39.87	-1.11%	3,617,242
Sep 26, 2025	40.19	40.93	40.16	40.37	40.32	1.10%	3,817,487
Sep 25, 2025	39.54	40.15	39.21	39.93	39.88	0.99%	3,689,330
Sep 24, 2025	40.00	40.42	39.52	39.54	39.49	-0.73%	5,759,674
Sep 23, 2025	38.95	40.68	38.95	39.83	39.78	2.71%	4,407,998
Sep 22, 2025	38.68	39.05	38.06	38.78	38.73	-1.60%	5,192,424