TechnipFMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	66.00	66.97	65.78	66.37	-	1.75%	1,330,808
Jun 29, 2026	65.00	65.98	64.71	65.23	65.23	1.23%	4,932,408
Jun 26, 2026	66.45	66.82	64.13	64.44	64.44	-3.86%	8,511,645
Jun 25, 2026	64.71	67.34	64.32	67.03	67.03	4.26%	3,573,277
Jun 24, 2026	65.00	65.00	63.54	64.29	64.29	-2.80%	4,732,632
Jun 23, 2026	66.25	66.86	65.82	66.14	66.14	-1.85%	3,676,551
Jun 22, 2026	65.51	67.42	64.98	67.39	67.39	3.41%	4,666,957
Jun 18, 2026	67.60	67.69	63.86	65.17	65.17	-2.75%	8,131,676
Jun 17, 2026	67.12	68.33	66.34	67.01	67.01	0.01%	4,716,281
Jun 16, 2026	68.00	68.71	66.86	67.00	67.00	-2.20%	3,246,190
Jun 15, 2026	69.83	70.35	68.26	68.51	68.51	-3.22%	4,645,331
Jun 12, 2026	70.48	71.19	69.94	70.79	70.79	0.27%	2,458,321
Jun 11, 2026	71.26	71.72	69.66	70.60	70.60	0.93%	2,952,377
Jun 10, 2026	68.95	70.44	68.63	69.95	69.95	2.28%	4,023,309
Jun 9, 2026	69.19	69.19	66.43	68.39	68.39	-0.52%	2,883,324
Jun 8, 2026	67.12	69.44	67.00	68.75	68.75	2.89%	2,479,617
Jun 5, 2026	68.73	69.02	66.46	66.82	66.82	-3.17%	2,261,019
Jun 4, 2026	66.80	69.42	66.66	69.01	69.01	1.57%	3,441,522
Jun 3, 2026	69.33	69.51	67.20	67.94	67.94	-2.17%	4,884,800
Jun 2, 2026	68.25	69.93	67.68	69.45	69.45	1.49%	4,369,342
Jun 1, 2026	68.94	69.30	67.59	68.43	68.43	0.01%	4,975,545
May 29, 2026	67.91	68.68	66.93	68.42	68.42	1.06%	41,472,722
May 28, 2026	68.09	68.44	66.83	67.70	67.70	0.43%	4,498,839
May 27, 2026	69.74	70.01	65.87	67.41	67.41	-5.60%	6,401,439
May 26, 2026	71.60	73.24	70.72	71.41	71.41	0.59%	4,322,845
May 22, 2026	71.46	71.84	70.01	70.99	70.99	-0.59%	6,106,134
May 21, 2026	72.20	73.37	71.12	71.41	71.41	-1.16%	3,302,155
May 20, 2026	74.25	75.24	72.13	72.25	72.25	-2.21%	3,210,001
May 19, 2026	73.17	74.80	72.43	73.88	73.88	0.64%	3,576,449
May 18, 2026	71.27	74.13	71.22	73.46	73.41	3.06%	4,064,285
May 15, 2026	73.01	73.02	70.95	71.28	71.23	-2.37%	3,612,464
May 14, 2026	72.70	74.06	72.67	73.01	72.96	0.45%	2,804,573
May 13, 2026	73.51	73.98	72.18	72.68	72.63	-0.70%	3,218,885
May 12, 2026	71.74	73.60	71.74	73.19	73.14	2.87%	3,784,611
May 11, 2026	70.47	71.52	69.93	71.15	71.10	1.43%	3,373,400
May 8, 2026	71.64	71.81	70.13	70.15	70.10	-1.24%	3,553,475
May 7, 2026	73.02	73.52	70.16	71.03	70.98	-3.94%	3,986,927
May 6, 2026	73.97	74.57	72.50	73.94	73.89	-1.45%	4,468,456
May 5, 2026	74.59	76.56	74.38	75.03	74.98	0.58%	3,299,961
May 4, 2026	75.76	75.76	73.55	74.60	74.55	-1.57%	4,946,888
May 1, 2026	74.83	76.29	74.22	75.79	75.74	0.29%	5,761,942
Apr 30, 2026	74.63	77.78	74.58	75.57	75.52	-1.84%	6,060,019
Apr 29, 2026	76.29	77.10	75.73	76.99	76.94	2.04%	5,008,752
Apr 28, 2026	75.98	76.17	74.07	75.45	75.40	0.44%	3,487,352
Apr 27, 2026	75.45	76.12	74.51	75.12	75.07	0.48%	3,685,374
Apr 24, 2026	73.02	74.87	72.19	74.76	74.71	3.20%	3,496,028
Apr 23, 2026	72.56	74.27	72.20	72.44	72.39	0.29%	4,698,026
Apr 22, 2026	73.01	73.75	72.10	72.23	72.18	-0.19%	2,802,096
Apr 21, 2026	70.90	72.47	70.74	72.37	72.32	3.06%	2,460,248
Apr 20, 2026	70.00	71.50	69.40	70.22	70.17	-0.31%	3,418,818