TechnipFMC plc (FTI)
NYSE: FTI · Real-Time Price · USD
31.18
-0.05 (-0.16%)
At close: Mar 28, 2025, 4:00 PM
30.46
-0.72 (-2.29%)
Pre-market: Mar 31, 2025, 8:37 AM EDT
TechnipFMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 31.02 | 31.43 | 30.75 | 31.18 | 31.18 | -0.16% | 3,966,853 |
| Mar 27, 2025 | 30.72 | 31.35 | 30.45 | 31.23 | 31.23 | 1.46% | 4,425,013 |
| Mar 26, 2025 | 30.60 | 31.36 | 30.41 | 30.78 | 30.78 | 1.28% | 4,364,093 |
| Mar 25, 2025 | 29.97 | 30.48 | 29.90 | 30.39 | 30.39 | 1.84% | 3,627,743 |
| Mar 24, 2025 | 29.50 | 29.97 | 29.43 | 29.84 | 29.84 | 1.63% | 3,887,183 |
| Mar 21, 2025 | 29.08 | 29.52 | 29.08 | 29.36 | 29.36 | 0.24% | 11,451,401 |
| Mar 20, 2025 | 28.49 | 29.41 | 28.45 | 29.29 | 29.29 | 1.49% | 3,884,522 |
| Mar 19, 2025 | 28.23 | 29.08 | 27.98 | 28.86 | 28.86 | 2.67% | 5,602,748 |
| Mar 18, 2025 | 28.42 | 28.42 | 27.75 | 28.11 | 28.11 | -0.57% | 2,980,251 |
| Mar 17, 2025 | 27.50 | 28.45 | 27.28 | 28.27 | 28.22 | 3.78% | 3,228,551 |
| Mar 14, 2025 | 26.68 | 27.34 | 26.39 | 27.24 | 27.19 | 2.79% | 3,922,788 |
| Mar 13, 2025 | 26.40 | 26.77 | 26.25 | 26.50 | 26.45 | 0.45% | 6,164,080 |
| Mar 12, 2025 | 26.10 | 26.66 | 26.02 | 26.38 | 26.33 | 1.93% | 3,751,013 |
| Mar 11, 2025 | 24.90 | 26.09 | 24.76 | 25.88 | 25.83 | 2.29% | 8,685,215 |
| Mar 10, 2025 | 26.32 | 26.48 | 24.62 | 25.30 | 25.26 | -5.14% | 12,804,347 |
| Mar 7, 2025 | 26.50 | 27.04 | 26.08 | 26.67 | 26.62 | 1.37% | 8,601,066 |
| Mar 6, 2025 | 26.13 | 26.72 | 25.96 | 26.31 | 26.26 | -0.90% | 6,537,673 |
| Mar 5, 2025 | 26.59 | 26.97 | 25.99 | 26.55 | 26.50 | -1.59% | 6,303,299 |
| Mar 4, 2025 | 27.58 | 27.89 | 26.23 | 26.98 | 26.93 | -4.33% | 6,801,722 |
| Mar 3, 2025 | 29.81 | 29.85 | 28.03 | 28.20 | 28.15 | -4.21% | 5,220,255 |
| Feb 28, 2025 | 28.50 | 29.70 | 28.41 | 29.44 | 29.39 | 2.19% | 6,781,123 |
| Feb 27, 2025 | 28.39 | 29.62 | 28.02 | 28.81 | 28.76 | 3.30% | 5,774,874 |
| Feb 26, 2025 | 27.76 | 28.15 | 27.51 | 27.89 | 27.84 | 0.14% | 7,461,257 |
| Feb 25, 2025 | 28.29 | 28.50 | 27.63 | 27.85 | 27.80 | -2.66% | 5,686,079 |
| Feb 24, 2025 | 29.28 | 29.48 | 28.11 | 28.61 | 28.56 | -1.79% | 4,339,074 |
| Feb 21, 2025 | 30.40 | 30.48 | 28.70 | 29.13 | 29.08 | -4.43% | 4,306,782 |
| Feb 20, 2025 | 30.61 | 30.86 | 30.33 | 30.48 | 30.43 | -0.97% | 2,109,400 |
| Feb 19, 2025 | 30.79 | 31.05 | 30.59 | 30.78 | 30.73 | -1.09% | 2,339,664 |
| Feb 18, 2025 | 30.63 | 31.25 | 30.43 | 31.12 | 31.07 | 2.50% | 3,258,272 |
| Feb 14, 2025 | 30.25 | 30.48 | 30.12 | 30.36 | 30.31 | 0.26% | 4,087,908 |
| Feb 13, 2025 | 30.59 | 30.71 | 30.06 | 30.28 | 30.23 | -1.34% | 3,622,979 |
| Feb 12, 2025 | 30.97 | 31.48 | 30.60 | 30.69 | 30.64 | -2.88% | 3,015,986 |
| Feb 11, 2025 | 31.86 | 31.95 | 31.51 | 31.60 | 31.54 | -0.82% | 2,363,626 |
| Feb 10, 2025 | 31.00 | 31.95 | 31.00 | 31.86 | 31.80 | 3.44% | 2,676,350 |
| Feb 7, 2025 | 30.91 | 31.29 | 30.58 | 30.80 | 30.75 | -0.10% | 2,766,678 |
| Feb 6, 2025 | 31.30 | 31.53 | 30.53 | 30.83 | 30.78 | -1.28% | 3,887,228 |
| Feb 5, 2025 | 31.12 | 31.40 | 31.02 | 31.23 | 31.18 | 0.35% | 2,585,951 |
| Feb 4, 2025 | 29.95 | 31.23 | 29.88 | 31.12 | 31.07 | 3.22% | 3,034,916 |
| Feb 3, 2025 | 29.80 | 30.45 | 29.33 | 30.15 | 30.10 | 0.33% | 3,033,146 |
| Jan 31, 2025 | 30.90 | 31.00 | 29.96 | 30.05 | 30.00 | -1.80% | 2,734,521 |
| Jan 30, 2025 | 30.45 | 30.85 | 30.14 | 30.60 | 30.55 | 1.39% | 3,480,774 |
| Jan 29, 2025 | 30.68 | 30.88 | 29.99 | 30.18 | 30.13 | -1.79% | 3,736,659 |
| Jan 28, 2025 | 30.71 | 30.93 | 30.40 | 30.73 | 30.68 | 0.85% | 2,595,882 |
| Jan 27, 2025 | 31.15 | 31.38 | 30.19 | 30.47 | 30.42 | -2.93% | 3,484,357 |
| Jan 24, 2025 | 31.72 | 31.97 | 31.33 | 31.39 | 31.33 | -1.07% | 1,929,580 |
| Jan 23, 2025 | 32.13 | 32.33 | 31.58 | 31.73 | 31.67 | -0.47% | 3,286,400 |
| Jan 22, 2025 | 32.50 | 32.66 | 31.88 | 31.88 | 31.82 | -2.06% | 3,824,813 |
| Jan 21, 2025 | 33.07 | 33.24 | 32.38 | 32.55 | 32.49 | -0.06% | 3,345,356 |
| Jan 17, 2025 | 32.65 | 33.27 | 32.49 | 32.57 | 32.51 | 0.03% | 2,897,696 |
| Jan 16, 2025 | 32.27 | 32.78 | 32.04 | 32.56 | 32.50 | 0.34% | 5,163,127 |