TechnipFMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2025	36.78	37.68	36.66	36.82	36.82	1.02%	4,090,344
Jul 25, 2025	37.50	38.05	36.41	36.45	36.45	-2.90%	5,816,064
Jul 24, 2025	35.20	37.69	34.62	37.54	37.54	11.76%	9,308,723
Jul 23, 2025	32.70	33.88	32.60	33.59	33.59	3.61%	6,487,743
Jul 22, 2025	32.19	32.57	31.88	32.42	32.42	0.71%	6,003,062
Jul 21, 2025	33.00	33.08	32.03	32.19	32.19	-1.68%	4,397,946
Jul 18, 2025	32.89	32.90	32.32	32.74	32.74	0.21%	6,363,105
Jul 17, 2025	32.81	33.09	32.58	32.67	32.67	-0.85%	5,324,759
Jul 16, 2025	34.00	34.15	32.81	32.95	32.95	-3.54%	5,572,909
Jul 15, 2025	34.30	34.73	34.13	34.16	34.16	-0.41%	4,929,936
Jul 14, 2025	35.18	35.50	34.29	34.30	34.30	-3.81%	4,967,972
Jul 11, 2025	35.38	35.86	35.20	35.66	35.66	0.85%	2,476,360
Jul 10, 2025	34.96	35.42	34.63	35.36	35.36	0.54%	2,778,297
Jul 9, 2025	35.57	35.79	35.12	35.17	35.17	-0.45%	2,431,562
Jul 8, 2025	34.75	35.66	34.62	35.33	35.33	1.58%	2,519,562
Jul 7, 2025	34.64	34.87	34.30	34.78	34.78	-0.34%	3,055,713
Jul 3, 2025	34.65	35.03	34.51	34.90	34.90	0.75%	2,377,050
Jul 2, 2025	34.85	34.90	34.41	34.64	34.64	-	5,343,444
Jul 1, 2025	34.59	35.09	33.97	34.64	34.64	0.58%	4,225,845
Jun 30, 2025	34.88	34.96	34.33	34.44	34.44	-0.29%	4,422,707
Jun 27, 2025	35.00	35.21	34.35	34.54	34.54	-1.14%	8,381,909
Jun 26, 2025	34.32	34.96	34.22	34.94	34.94	2.55%	4,181,453
Jun 25, 2025	34.08	34.45	33.72	34.07	34.07	0.06%	4,741,763
Jun 24, 2025	33.94	34.55	33.65	34.05	34.05	-0.26%	5,260,856
Jun 23, 2025	35.40	35.48	33.91	34.14	34.14	-2.87%	3,623,534
Jun 20, 2025	35.62	35.70	34.94	35.15	35.15	-0.51%	11,652,316
Jun 18, 2025	35.41	35.71	35.04	35.33	35.33	0.06%	3,704,808
Jun 17, 2025	35.08	35.52	34.77	35.31	35.31	1.82%	3,251,426
Jun 16, 2025	34.20	34.80	33.98	34.68	34.68	0.46%	3,421,482
Jun 13, 2025	35.00	35.27	34.21	34.52	34.52	-0.46%	4,329,703
Jun 12, 2025	33.48	34.81	33.41	34.68	34.68	1.20%	3,597,223
Jun 11, 2025	33.00	34.33	32.82	34.27	34.27	3.97%	3,604,615
Jun 10, 2025	32.53	33.16	32.31	32.96	32.96	2.30%	4,120,663
Jun 9, 2025	32.43	32.49	31.92	32.22	32.22	-0.92%	3,412,082
Jun 6, 2025	32.23	32.62	31.91	32.52	32.52	2.33%	3,399,762
Jun 5, 2025	32.00	32.21	31.64	31.78	31.78	0.57%	2,400,070
Jun 4, 2025	31.84	32.39	31.44	31.60	31.60	-0.69%	3,260,447
Jun 3, 2025	31.22	32.07	30.86	31.82	31.82	1.99%	3,228,927
Jun 2, 2025	31.66	31.80	31.07	31.20	31.20	0.16%	4,567,951
May 30, 2025	31.03	31.29	30.78	31.15	31.15	-0.06%	5,138,701
May 29, 2025	30.82	31.25	30.64	31.17	31.17	1.46%	3,439,081
May 28, 2025	30.57	30.73	30.13	30.72	30.72	1.55%	7,525,632
May 27, 2025	30.02	30.30	29.62	30.25	30.25	1.89%	4,453,740
May 23, 2025	28.89	29.78	28.89	29.69	29.69	0.44%	2,524,711
May 22, 2025	29.57	29.77	28.87	29.56	29.56	-1.07%	4,297,920
May 21, 2025	30.50	30.63	29.75	29.88	29.88	-2.51%	2,971,499
May 20, 2025	31.11	31.20	30.63	30.65	30.65	-1.73%	2,638,681
May 19, 2025	31.10	31.51	30.95	31.19	31.14	-0.35%	3,685,911
May 16, 2025	31.42	31.63	30.90	31.30	31.25	-0.79%	2,841,246
May 15, 2025	31.00	31.57	30.65	31.55	31.50	0.22%	2,585,983