TechnipFMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2025	40.32	40.34	39.78	40.00	-	-0.92%	307,268
Sep 26, 2025	40.19	40.93	40.16	40.37	40.37	1.10%	3,817,487
Sep 25, 2025	39.54	40.15	39.21	39.93	39.93	0.99%	3,689,330
Sep 24, 2025	40.00	40.42	39.52	39.54	39.54	-0.73%	5,759,674
Sep 23, 2025	38.95	40.68	38.95	39.83	39.83	2.71%	4,407,998
Sep 22, 2025	38.68	39.05	38.06	38.78	38.78	-1.60%	5,192,424
Sep 19, 2025	39.09	39.44	38.89	39.41	39.41	0.46%	12,330,329
Sep 18, 2025	39.35	39.61	38.80	39.23	39.23	0.03%	3,641,431
Sep 17, 2025	38.87	39.52	38.70	39.22	39.22	0.54%	4,018,744
Sep 16, 2025	39.06	39.55	38.60	39.01	39.01	-0.03%	4,972,618
Sep 15, 2025	39.85	40.08	38.97	39.02	39.02	-2.08%	6,277,367
Sep 12, 2025	40.40	40.50	39.73	39.85	39.85	-1.12%	5,681,549
Sep 11, 2025	40.38	41.30	40.00	40.30	40.30	-1.44%	60,619,407
Sep 10, 2025	39.95	41.19	39.76	40.89	40.89	3.13%	7,347,190
Sep 9, 2025	39.51	39.97	39.30	39.65	39.65	0.94%	6,183,527
Sep 8, 2025	38.82	39.61	38.76	39.28	39.28	0.98%	6,636,010
Sep 5, 2025	39.03	39.85	38.85	38.90	38.90	-1.89%	9,196,331
Sep 4, 2025	38.37	39.85	38.29	39.65	39.65	3.66%	7,825,657
Sep 3, 2025	38.83	39.06	38.13	38.25	38.25	1.86%	9,309,019
Sep 2, 2025	36.44	37.66	36.16	37.55	37.55	2.15%	3,462,963
Aug 29, 2025	37.04	37.17	36.56	36.76	36.76	-0.81%	3,457,153
Aug 28, 2025	36.72	37.06	36.29	37.06	37.06	1.37%	2,508,839
Aug 27, 2025	36.26	36.99	36.08	36.56	36.56	0.86%	2,417,521
Aug 26, 2025	36.08	36.47	36.00	36.25	36.25	-0.52%	3,696,911
Aug 25, 2025	36.08	36.54	35.99	36.44	36.44	0.89%	2,667,862
Aug 22, 2025	35.47	36.33	35.42	36.12	36.12	2.29%	3,072,335
Aug 21, 2025	34.78	35.53	34.67	35.31	35.31	1.58%	1,766,329
Aug 20, 2025	34.83	35.01	34.27	34.76	34.76	-0.20%	2,496,896
Aug 19, 2025	34.91	35.28	34.61	34.83	34.83	-0.57%	3,547,162
Aug 18, 2025	34.79	35.36	34.50	35.03	34.98	0.11%	2,503,572
Aug 15, 2025	35.38	35.72	34.91	34.99	34.94	-1.71%	2,983,508
Aug 14, 2025	35.26	35.80	34.74	35.60	35.55	1.66%	2,578,769
Aug 13, 2025	35.12	35.40	34.76	35.02	34.97	-0.28%	2,006,233
Aug 12, 2025	35.17	35.54	35.06	35.12	35.07	0.43%	2,254,261
Aug 11, 2025	34.98	35.27	34.57	34.97	34.92	0.06%	2,295,309
Aug 8, 2025	35.49	35.51	34.79	34.95	34.90	-0.48%	1,847,145
Aug 7, 2025	35.90	36.10	35.07	35.12	35.07	-1.27%	3,050,592
Aug 6, 2025	35.97	36.60	35.46	35.57	35.52	0.23%	1,914,267
Aug 5, 2025	35.93	36.09	35.01	35.49	35.44	-0.56%	2,930,310
Aug 4, 2025	35.36	35.71	35.23	35.69	35.64	1.05%	2,054,178
Aug 1, 2025	35.91	36.10	35.02	35.32	35.27	-2.89%	3,531,956
Jul 31, 2025	36.54	37.11	36.10	36.37	36.32	-1.06%	3,853,488
Jul 30, 2025	37.31	37.47	36.68	36.76	36.71	-2.00%	4,080,516
Jul 29, 2025	36.81	37.63	36.48	37.51	37.46	1.87%	5,186,913
Jul 28, 2025	36.78	37.68	36.66	36.82	36.77	1.02%	4,133,941
Jul 25, 2025	37.50	38.05	36.41	36.45	36.40	-2.90%	5,816,064
Jul 24, 2025	35.20	37.69	34.62	37.54	37.49	11.76%	9,308,723
Jul 23, 2025	32.70	33.88	32.60	33.59	33.54	3.61%	6,487,743
Jul 22, 2025	32.19	32.57	31.88	32.42	32.37	0.71%	6,003,062
Jul 21, 2025	33.00	33.08	32.03	32.19	32.14	-1.68%	4,397,946