Skip to main content
TechnipFMC plc (FTI)
NYSE: FTI · Real-Time Price · USD
28.51
+0.33 (1.17%)
Nov 18, 2024, 4:00 PM EST - Market closed

TechnipFMC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 18, 202428.9429.0028.5028.5128.511.17%3,723,327
Nov 15, 202428.6428.8227.9528.1828.18-1.09%3,506,987
Nov 14, 202428.6028.6128.1228.4928.490.89%4,364,764
Nov 13, 202429.1729.2528.1328.2428.24-3.12%4,828,365
Nov 12, 202429.1029.4928.9529.1529.150.48%2,351,312
Nov 11, 202428.8229.2428.7929.0129.010.83%2,395,571
Nov 8, 202428.2728.9128.2528.7728.770.74%1,953,645
Nov 7, 202428.2528.7027.8628.5628.561.06%2,375,041
Nov 6, 202427.2428.5227.2428.2628.266.04%3,563,895
Nov 5, 202426.4526.7526.2926.6526.650.99%2,452,610
Nov 4, 202426.4226.8226.3626.3926.390.42%1,677,104
Nov 1, 202426.7127.0126.2226.2826.28-1.54%2,408,888
Oct 31, 202426.2926.9926.2026.6926.692.30%3,882,770
Oct 30, 202426.2426.5225.9526.0926.09-0.04%3,224,945
Oct 29, 202426.3426.4225.8026.1026.100.08%3,038,000
Oct 28, 202425.8026.1625.6526.0826.08-1.51%5,341,252
Oct 25, 202426.4526.6426.0926.4826.482.40%4,004,269
Oct 24, 202426.0526.5325.3125.8625.862.78%6,472,580
Oct 23, 202425.4025.6624.8925.1625.16-1.72%7,254,722
Oct 22, 202425.5625.6925.2125.6025.600.71%3,491,292
Oct 21, 202425.9225.9225.3925.4225.42-0.70%4,027,472
Oct 18, 202426.2326.4025.4825.6025.60-3.51%3,356,907
Oct 17, 202426.5426.6626.2026.5326.530.15%2,165,427
Oct 16, 202426.5526.5926.2426.4926.490.72%1,471,575
Oct 15, 202426.4326.6626.1526.3026.30-3.20%2,164,628
Oct 14, 202427.5927.5926.7827.1727.17-1.74%3,216,325
Oct 11, 202427.3427.9227.3227.6527.650.58%2,087,614
Oct 10, 202427.2127.5927.0627.4927.491.48%1,313,212
Oct 9, 202426.8827.1626.7027.0927.090.11%1,548,895
Oct 8, 202427.2727.2726.6227.0627.06-1.56%2,502,022
Oct 7, 202427.4927.6927.3427.4927.490.40%3,026,485
Oct 4, 202427.4427.4926.9627.3827.381.41%2,814,493
Oct 3, 202427.0427.6026.8527.0027.00-0.30%3,871,864
Oct 2, 202427.8327.9926.9327.0827.08-1.78%4,127,029
Oct 1, 202426.0027.6125.8827.5727.575.11%5,768,096
Sep 30, 202425.5426.3025.3826.2326.232.62%3,861,025
Sep 27, 202425.2825.6225.1625.5625.561.19%4,648,319
Sep 26, 202426.1026.3125.1425.2625.26-5.85%6,408,088
Sep 25, 202427.5127.8126.3226.8326.83-3.49%4,738,596
Sep 24, 202427.7827.9427.6127.8027.801.53%3,654,510
Sep 23, 202427.1727.7527.0727.3827.380.59%4,921,672
Sep 20, 202426.4727.4826.4627.2227.223.30%14,523,641
Sep 19, 202426.0726.3525.7326.3526.353.90%3,735,365
Sep 18, 202425.4325.8425.2325.3625.36-0.51%3,754,671
Sep 17, 202425.0425.5624.9825.4925.492.12%4,638,024
Sep 16, 202424.5524.9724.3724.9624.962.93%4,042,735
Sep 13, 202424.1424.4624.0924.2524.251.38%3,281,998
Sep 12, 202423.8024.2323.3523.9223.920.80%3,612,841
Sep 11, 202423.6223.8522.9923.7323.731.15%3,954,118
Sep 10, 202423.7523.8223.1723.4623.46-0.93%5,041,790
Sep 9, 202423.9624.1123.5323.6823.68-1.42%9,087,199
Sep 6, 202425.1825.5323.9424.0224.02-4.64%7,182,725
Sep 5, 202425.5725.6625.0425.1925.19-0.94%3,309,542
Sep 4, 202425.4325.6725.1625.4325.43-0.24%3,084,528
Sep 3, 202426.2926.3225.3425.4925.49-5.03%3,097,356
Aug 30, 202426.6026.9026.2426.8426.84-0.22%2,750,629
Aug 29, 202427.0127.0926.6326.9026.900.49%1,951,012
Aug 28, 202426.6426.7726.1726.7726.77-0.19%2,130,834
Aug 27, 202426.6726.8326.5126.8226.820.11%2,915,016
Aug 26, 202426.9727.2526.7226.7926.790.41%2,205,967
Aug 23, 202426.2126.7126.2126.6826.682.62%2,454,358
Aug 22, 202426.0326.2125.8826.0026.00-0.04%2,329,683
Aug 21, 202426.3226.3725.9226.0126.010.42%3,668,240
Aug 20, 202426.8626.8625.8525.9025.90-3.82%2,690,984
Aug 19, 202426.9627.1926.8626.9326.88-0.22%1,595,562
Aug 16, 202426.9127.2226.6826.9926.940.07%1,612,634
Aug 15, 202426.5727.1726.5426.9726.923.02%2,375,389
Aug 14, 202426.3526.4725.8626.1826.13-0.04%2,458,497
Aug 13, 202426.0126.2625.8126.1926.14-0.27%2,607,845
Aug 12, 202426.1626.4226.0226.2626.211.08%2,429,314
Aug 9, 202426.0426.2025.8425.9825.93-0.61%1,455,051
Aug 8, 202425.2926.1725.2126.1426.093.69%4,784,775
Aug 7, 202426.2626.4225.1625.2125.16-1.91%4,953,229
Aug 6, 202425.6726.2225.5225.7025.650.27%3,370,344
Aug 5, 202425.9026.3525.3225.6325.58-5.28%5,358,366
Aug 2, 202428.4128.4826.6227.0627.01-6.04%4,873,476
Aug 1, 202429.3429.8528.4228.8028.75-2.37%3,239,288
Jul 31, 202429.5729.6829.1629.5029.441.69%5,127,323
Jul 30, 202429.4529.5828.8629.0128.95-1.16%5,883,320
Jul 29, 202428.9329.4128.7029.3529.291.66%5,295,835
Jul 26, 202428.6029.1828.4828.8728.811.73%4,889,617
Jul 25, 202427.1929.2426.9128.3828.333.99%7,474,281
Jul 24, 202428.3028.4227.2227.2927.24-3.40%7,407,448
Jul 23, 202427.9428.5327.8628.2528.200.86%2,973,464
Jul 22, 202428.0028.2927.9428.0127.96-0.50%2,880,746
Jul 19, 202427.7128.4927.5428.1528.101.85%4,496,411
Jul 18, 202427.5027.9227.4927.6427.590.80%3,227,610
Jul 17, 202428.0028.2127.3027.4227.37-2.07%4,866,119
Jul 16, 202428.1528.5427.9428.0027.95-0.99%5,060,407
Jul 15, 202427.1628.3026.9028.2828.236.04%6,142,411
Jul 12, 202427.0127.0826.6526.6726.62-1.08%2,716,419
Jul 11, 202426.8527.0126.3326.9626.911.74%2,434,638
Jul 10, 202426.0826.5425.9926.5026.452.04%2,757,920
Jul 9, 202426.0726.2425.8525.9725.92-0.76%2,921,736
Jul 8, 202425.8326.1825.8126.1726.120.69%1,898,544
Jul 5, 202426.2926.4225.7625.9925.94-1.07%1,451,552
Jul 3, 202426.3426.5826.1926.2726.220.31%1,129,351
Jul 2, 202426.4826.7626.1726.1926.14-0.27%3,608,973
Jul 1, 202426.3426.4025.9826.2626.210.42%2,591,426
Jun 28, 202426.0726.3125.8926.1526.100.85%7,359,211