TechnipFMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2025	43.21	43.90	42.61	43.74	43.74	2.08%	2,880,317
Nov 7, 2025	42.24	42.87	41.73	42.85	42.85	1.11%	2,396,888
Nov 6, 2025	42.50	43.09	41.88	42.38	42.38	0.09%	2,619,311
Nov 5, 2025	41.56	42.94	41.56	42.34	42.34	1.15%	3,590,614
Nov 4, 2025	41.19	41.98	41.06	41.86	41.86	-0.57%	2,978,938
Nov 3, 2025	41.54	42.51	41.12	42.10	42.10	1.81%	3,362,374
Oct 31, 2025	41.91	41.98	41.21	41.35	41.35	-1.05%	2,567,348
Oct 30, 2025	40.90	42.65	40.79	41.79	41.79	1.83%	3,267,657
Oct 29, 2025	41.11	41.46	40.53	41.04	41.04	-0.24%	4,453,493
Oct 28, 2025	40.52	41.56	40.52	41.14	41.14	1.53%	2,918,892
Oct 27, 2025	40.05	41.18	40.00	40.52	40.52	2.61%	4,427,812
Oct 24, 2025	41.00	41.01	39.06	39.49	39.49	-3.49%	6,247,485
Oct 23, 2025	38.81	41.35	38.13	40.92	40.92	9.09%	11,642,808
Oct 22, 2025	36.99	37.83	36.67	37.51	37.51	2.85%	5,848,000
Oct 21, 2025	36.58	36.68	36.03	36.47	36.47	-0.11%	4,280,829
Oct 20, 2025	36.12	36.62	35.97	36.51	36.51	1.64%	3,743,409
Oct 17, 2025	35.62	36.22	35.29	35.92	35.92	0.62%	3,853,984
Oct 16, 2025	35.93	36.80	35.37	35.70	35.70	0.37%	5,332,346
Oct 15, 2025	36.51	36.58	35.56	35.57	35.57	-1.17%	6,087,016
Oct 14, 2025	35.59	36.21	35.47	35.99	35.99	-0.03%	4,445,528
Oct 13, 2025	36.33	36.50	35.55	36.00	36.00	0.59%	2,632,215
Oct 10, 2025	36.94	37.13	35.58	35.79	35.79	-3.01%	3,461,303
Oct 9, 2025	37.91	38.19	36.57	36.90	36.90	-2.69%	3,375,661
Oct 8, 2025	38.38	38.75	36.94	37.92	37.92	-0.76%	3,441,375
Oct 7, 2025	38.36	38.89	37.71	38.21	38.21	0.53%	3,074,383
Oct 6, 2025	38.11	38.49	37.38	38.01	38.01	-0.08%	4,231,448
Oct 3, 2025	38.90	38.92	37.99	38.04	38.04	-0.99%	3,221,796
Oct 2, 2025	39.64	39.73	38.42	38.42	38.42	-3.37%	3,166,697
Oct 1, 2025	39.12	39.91	38.80	39.76	39.76	0.79%	2,958,892
Sep 30, 2025	39.50	39.80	39.06	39.45	39.45	-1.18%	6,597,850
Sep 29, 2025	40.32	40.34	39.74	39.92	39.92	-1.11%	3,617,242
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