TechnipFMC plc (FTI)
NYSE: FTI · Real-Time Price · USD
32.52
+0.74 (2.33%)
Jun 6, 2025, 4:00 PM - Market closed
TechnipFMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 32.23 | 32.62 | 31.91 | 32.52 | 32.52 | 2.33% | 3,399,688 |
| 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 |
| May 6, 2025 | 29.58 | 29.73 | 29.06 | 29.15 | 29.10 | -0.38% | 3,647,695 |
| May 5, 2025 | 29.13 | 29.37 | 28.88 | 29.26 | 29.21 | -1.38% | 4,438,911 |
| May 2, 2025 | 29.40 | 29.78 | 29.05 | 29.67 | 29.62 | 2.24% | 2,795,831 |
| May 1, 2025 | 28.03 | 29.28 | 28.00 | 29.02 | 28.97 | 3.02% | 3,830,438 |
| Apr 30, 2025 | 28.40 | 28.40 | 27.71 | 28.17 | 28.12 | -2.19% | 4,173,721 |
| Apr 29, 2025 | 28.51 | 28.99 | 28.50 | 28.80 | 28.75 | 0.28% | 4,378,673 |
| Apr 28, 2025 | 28.06 | 28.87 | 27.99 | 28.72 | 28.67 | 1.38% | 5,596,597 |
| Apr 25, 2025 | 27.54 | 28.38 | 27.23 | 28.33 | 28.28 | 3.02% | 6,006,099 |
| Apr 24, 2025 | 26.03 | 27.52 | 25.70 | 27.50 | 27.46 | 9.87% | 8,412,485 |
| Apr 23, 2025 | 25.46 | 26.16 | 24.53 | 25.03 | 24.99 | -0.67% | 8,432,843 |
| Apr 22, 2025 | 24.99 | 25.43 | 24.54 | 25.20 | 25.16 | 2.07% | 4,502,881 |
| Apr 21, 2025 | 25.21 | 25.45 | 24.36 | 24.69 | 24.65 | -3.33% | 3,061,946 |
| Apr 17, 2025 | 25.44 | 26.13 | 25.08 | 25.54 | 25.50 | 2.20% | 3,377,478 |
| Apr 16, 2025 | 25.10 | 25.59 | 24.55 | 24.99 | 24.95 | -0.36% | 9,072,067 |
| Apr 15, 2025 | 25.46 | 25.76 | 25.02 | 25.08 | 25.04 | -1.14% | 3,637,034 |
| Apr 14, 2025 | 25.56 | 25.65 | 24.95 | 25.37 | 25.33 | 1.36% | 2,653,432 |
| Apr 11, 2025 | 24.28 | 25.21 | 23.53 | 25.03 | 24.99 | 3.69% | 5,047,093 |
| Apr 10, 2025 | 25.16 | 25.36 | 23.26 | 24.14 | 24.10 | -7.79% | 5,464,440 |
| Apr 9, 2025 | 22.78 | 26.70 | 22.12 | 26.18 | 26.14 | 12.94% | 9,998,152 |
| Apr 8, 2025 | 24.90 | 25.14 | 22.81 | 23.18 | 23.14 | -4.10% | 5,911,603 |
| Apr 7, 2025 | 24.05 | 25.60 | 23.24 | 24.17 | 24.13 | -3.93% | 6,904,938 |
| Apr 4, 2025 | 28.36 | 28.47 | 24.42 | 25.16 | 25.12 | -14.68% | 7,681,387 |
| Apr 3, 2025 | 30.72 | 31.19 | 29.45 | 29.49 | 29.44 | -9.60% | 8,728,048 |
| Apr 2, 2025 | 31.61 | 32.90 | 31.47 | 32.62 | 32.57 | 1.40% | 5,471,310 |
| Apr 1, 2025 | 31.55 | 32.40 | 31.54 | 32.17 | 32.12 | 1.51% | 4,649,865 |
| Mar 31, 2025 | 30.81 | 31.75 | 30.74 | 31.69 | 31.64 | 1.64% | 5,215,788 |
| Mar 28, 2025 | 31.02 | 31.43 | 30.75 | 31.18 | 31.13 | -0.16% | 3,966,853 |
| Mar 27, 2025 | 30.72 | 31.35 | 30.45 | 31.23 | 31.18 | 1.46% | 4,425,013 |