TechnipFMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	67.26	67.55	66.14	66.31	66.31	-1.46%	4,553,388
Feb 26, 2026	65.52	67.31	64.62	67.29	67.29	1.75%	3,458,284
Feb 25, 2026	65.82	66.41	64.83	66.13	66.13	1.12%	3,672,104
Feb 24, 2026	64.20	66.33	62.50	65.40	65.40	1.79%	4,178,237
Feb 23, 2026	63.39	64.99	63.15	64.25	64.25	1.20%	4,565,536
Feb 20, 2026	61.47	63.51	61.26	63.49	63.49	2.80%	6,152,080
Feb 19, 2026	61.20	62.22	58.67	61.76	61.76	-0.82%	7,750,220
Feb 18, 2026	62.50	62.98	61.88	62.27	62.27	1.63%	4,619,228
Feb 17, 2026	61.39	61.59	59.73	61.27	61.27	-0.15%	3,607,209
Feb 13, 2026	61.03	62.01	60.48	61.36	61.36	0.52%	2,960,077
Feb 12, 2026	61.80	62.67	60.19	61.04	61.04	-1.26%	3,636,121
Feb 11, 2026	60.87	61.97	60.57	61.82	61.82	2.69%	4,670,788
Feb 10, 2026	60.21	60.49	59.02	60.20	60.20	0.38%	2,893,514
Feb 9, 2026	58.99	60.36	58.81	59.97	59.97	1.54%	4,431,418
Feb 6, 2026	56.80	59.48	56.78	59.06	59.06	5.00%	4,869,827
Feb 5, 2026	55.65	56.65	54.32	56.25	56.25	-0.51%	3,413,565
Feb 4, 2026	57.38	57.64	55.01	56.54	56.54	-1.40%	5,130,284
Feb 3, 2026	56.69	57.35	55.61	57.34	57.34	1.58%	5,798,291
Feb 2, 2026	54.49	56.47	54.20	56.45	56.45	1.31%	2,420,684
Jan 30, 2026	55.54	56.36	54.84	55.72	55.72	-0.36%	2,632,881
Jan 29, 2026	56.49	56.93	55.22	55.92	55.92	1.21%	5,078,900
Jan 28, 2026	55.83	56.32	54.50	55.25	55.25	-0.70%	2,821,111
Jan 27, 2026	54.82	55.83	54.76	55.64	55.64	1.85%	3,969,522
Jan 26, 2026	54.85	55.24	54.49	54.63	54.63	0.68%	2,826,276
Jan 23, 2026	53.98	55.05	53.96	54.26	54.26	0.54%	2,175,941
Jan 22, 2026	54.25	54.80	53.31	53.97	53.97	-0.44%	2,519,930
Jan 21, 2026	52.89	54.33	52.79	54.21	54.21	3.85%	4,195,085
Jan 20, 2026	52.00	52.70	51.46	52.20	52.20	0.08%	2,482,120
Jan 16, 2026	52.39	52.46	51.89	52.16	52.16	-0.29%	2,556,885
Jan 15, 2026	51.94	52.66	51.53	52.31	52.31	0.13%	3,003,051
Jan 14, 2026	50.99	52.76	50.90	52.24	52.24	3.59%	3,647,027
Jan 13, 2026	50.29	51.09	49.95	50.43	50.43	1.27%	2,626,161
Jan 12, 2026	49.80	50.28	49.48	49.80	49.80	-0.54%	2,982,069
Jan 9, 2026	49.68	50.44	49.52	50.07	50.07	1.27%	3,056,941
Jan 8, 2026	49.43	49.79	47.97	49.44	49.44	0.53%	3,404,746
Jan 7, 2026	48.92	50.09	48.75	49.18	49.18	1.74%	5,050,312
Jan 6, 2026	48.70	49.00	47.71	48.34	48.34	0.10%	2,864,633
Jan 5, 2026	48.86	49.10	47.14	48.29	48.29	2.07%	4,580,420
Jan 2, 2026	44.51	47.36	44.50	47.31	47.31	6.17%	3,100,020
Dec 31, 2025	45.25	45.25	44.53	44.56	44.56	-1.39%	2,039,885
Dec 30, 2025	44.96	45.46	44.60	45.19	45.19	1.12%	2,363,645
Dec 29, 2025	45.00	45.06	44.43	44.69	44.69	0.09%	1,363,441
Dec 26, 2025	44.63	45.30	44.45	44.65	44.65	-0.07%	1,080,489
Dec 24, 2025	45.25	45.27	44.67	44.68	44.68	-1.06%	774,149
Dec 23, 2025	44.95	45.33	44.65	45.16	45.16	0.44%	1,205,485
Dec 22, 2025	44.90	45.84	44.88	44.96	44.96	0.54%	2,310,794
Dec 19, 2025	43.86	45.25	43.71	44.72	44.72	2.76%	11,988,063
Dec 18, 2025	44.38	44.86	43.34	43.52	43.52	-1.94%	3,126,252
Dec 17, 2025	44.19	44.51	43.77	44.38	44.38	1.28%	4,123,978
Dec 16, 2025	45.59	45.79	43.70	43.82	43.82	-5.15%	4,838,981