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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 18, 2025 | 32.89 | 32.90 | 32.32 | 32.74 | 32.74 | 0.21% | 6,363,105 |
Jul 17, 2025 | 32.81 | 33.09 | 32.58 | 32.67 | 32.67 | -0.85% | 5,324,759 |
Jul 16, 2025 | 34.00 | 34.15 | 32.81 | 32.95 | 32.95 | -3.54% | 5,572,909 |
Jul 15, 2025 | 34.30 | 34.73 | 34.13 | 34.16 | 34.16 | -0.41% | 4,929,936 |
Jul 14, 2025 | 35.18 | 35.50 | 34.29 | 34.30 | 34.30 | -3.81% | 4,967,972 |
Jul 11, 2025 | 35.38 | 35.86 | 35.20 | 35.66 | 35.66 | 0.85% | 2,476,360 |
Jul 10, 2025 | 34.96 | 35.42 | 34.63 | 35.36 | 35.36 | 0.54% | 2,778,297 |
Jul 9, 2025 | 35.57 | 35.79 | 35.12 | 35.17 | 35.17 | -0.45% | 2,431,562 |
Jul 8, 2025 | 34.75 | 35.66 | 34.62 | 35.33 | 35.33 | 1.58% | 2,519,562 |
Jul 7, 2025 | 34.64 | 34.87 | 34.30 | 34.78 | 34.78 | -0.34% | 3,055,713 |
Jul 3, 2025 | 34.65 | 35.03 | 34.51 | 34.90 | 34.90 | 0.75% | 2,377,050 |
Jul 2, 2025 | 34.85 | 34.90 | 34.41 | 34.64 | 34.64 | - | 5,343,444 |
Jul 1, 2025 | 34.59 | 35.09 | 33.97 | 34.64 | 34.64 | 0.58% | 4,225,845 |
Jun 30, 2025 | 34.88 | 34.96 | 34.33 | 34.44 | 34.44 | -0.29% | 4,422,707 |
Jun 27, 2025 | 35.00 | 35.21 | 34.35 | 34.54 | 34.54 | -1.14% | 8,381,909 |
Jun 26, 2025 | 34.32 | 34.96 | 34.22 | 34.94 | 34.94 | 2.55% | 4,181,453 |
Jun 25, 2025 | 34.08 | 34.45 | 33.72 | 34.07 | 34.07 | 0.06% | 4,741,763 |
Jun 24, 2025 | 33.94 | 34.55 | 33.65 | 34.05 | 34.05 | -0.26% | 5,260,856 |
Jun 23, 2025 | 35.40 | 35.48 | 33.91 | 34.14 | 34.14 | -2.87% | 3,623,534 |
Jun 20, 2025 | 35.62 | 35.70 | 34.94 | 35.15 | 35.15 | -0.51% | 11,652,316 |
Jun 18, 2025 | 35.41 | 35.71 | 35.04 | 35.33 | 35.33 | 0.06% | 3,704,808 |
Jun 17, 2025 | 35.08 | 35.52 | 34.77 | 35.31 | 35.31 | 1.82% | 3,251,426 |
Jun 16, 2025 | 34.20 | 34.80 | 33.98 | 34.68 | 34.68 | 0.46% | 3,421,482 |
Jun 13, 2025 | 35.00 | 35.27 | 34.21 | 34.52 | 34.52 | -0.46% | 4,329,703 |
Jun 12, 2025 | 33.48 | 34.81 | 33.41 | 34.68 | 34.68 | 1.20% | 3,597,223 |
Jun 11, 2025 | 33.00 | 34.33 | 32.82 | 34.27 | 34.27 | 3.97% | 3,604,615 |
Jun 10, 2025 | 32.53 | 33.16 | 32.31 | 32.96 | 32.96 | 2.30% | 4,120,663 |
Jun 9, 2025 | 32.43 | 32.49 | 31.92 | 32.22 | 32.22 | -0.92% | 3,412,082 |
Jun 6, 2025 | 32.23 | 32.62 | 31.91 | 32.52 | 32.52 | 2.33% | 3,399,762 |
Jun 5, 2025 | 32.00 | 32.21 | 31.64 | 31.78 | 31.78 | 0.57% | 2,400,070 |
Jun 4, 2025 | 31.84 | 32.39 | 31.44 | 31.60 | 31.60 | -0.69% | 3,260,447 |
Jun 3, 2025 | 31.22 | 32.07 | 30.86 | 31.82 | 31.82 | 1.99% | 3,228,927 |
Jun 2, 2025 | 31.66 | 31.80 | 31.07 | 31.20 | 31.20 | 0.16% | 4,567,951 |
May 30, 2025 | 31.03 | 31.29 | 30.78 | 31.15 | 31.15 | -0.06% | 5,138,701 |
May 29, 2025 | 30.82 | 31.25 | 30.64 | 31.17 | 31.17 | 1.46% | 3,439,081 |
May 28, 2025 | 30.57 | 30.73 | 30.13 | 30.72 | 30.72 | 1.55% | 7,525,632 |
May 27, 2025 | 30.02 | 30.30 | 29.62 | 30.25 | 30.25 | 1.89% | 4,453,740 |
May 23, 2025 | 28.89 | 29.78 | 28.89 | 29.69 | 29.69 | 0.44% | 2,524,711 |
May 22, 2025 | 29.57 | 29.77 | 28.87 | 29.56 | 29.56 | -1.07% | 4,297,920 |
May 21, 2025 | 30.50 | 30.63 | 29.75 | 29.88 | 29.88 | -2.51% | 2,971,499 |
May 20, 2025 | 31.11 | 31.20 | 30.63 | 30.65 | 30.65 | -1.73% | 2,638,681 |
May 19, 2025 | 31.10 | 31.51 | 30.95 | 31.19 | 31.14 | -0.35% | 3,685,911 |
May 16, 2025 | 31.42 | 31.63 | 30.90 | 31.30 | 31.25 | -0.79% | 2,841,246 |
May 15, 2025 | 31.00 | 31.57 | 30.65 | 31.55 | 31.50 | 0.22% | 2,585,983 |
May 14, 2025 | 30.97 | 31.76 | 30.97 | 31.48 | 31.43 | 0.64% | 2,949,763 |
May 13, 2025 | 31.05 | 31.51 | 30.91 | 31.28 | 31.23 | 1.72% | 4,200,916 |
May 12, 2025 | 31.19 | 31.31 | 30.26 | 30.75 | 30.70 | 2.98% | 3,438,560 |
May 9, 2025 | 30.33 | 30.35 | 29.63 | 29.86 | 29.81 | 0.54% | 3,203,823 |
May 8, 2025 | 29.67 | 30.11 | 29.49 | 29.70 | 29.65 | 1.96% | 3,268,554 |
May 7, 2025 | 29.37 | 29.38 | 28.91 | 29.13 | 29.08 | -0.07% | 2,344,739 |