TechnipFMC plc (FTI)
NYSE: FTI · Real-Time Price · USD
78.15
+2.31 (3.05%)
At close: Aug 31, 2026, 4:00 PM EDT
78.56
+0.41 (0.52%)
After-hours: Aug 31, 2026, 7:33 PM EDT
TechnipFMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 76.50 | 78.56 | 76.50 | 78.15 | 78.15 | 3.05% | 3,124,018 |
| Aug 28, 2026 | 76.17 | 76.80 | 75.25 | 75.84 | 75.84 | -0.63% | 1,452,434 |
| Aug 27, 2026 | 75.41 | 77.45 | 74.75 | 76.32 | 76.32 | 0.82% | 2,503,013 |
| Aug 26, 2026 | 74.42 | 76.53 | 73.79 | 75.70 | 75.70 | 0.66% | 1,834,546 |
| Aug 25, 2026 | 75.33 | 76.57 | 75.00 | 75.20 | 75.20 | -0.86% | 2,035,967 |
| Aug 24, 2026 | 76.68 | 76.87 | 74.30 | 75.85 | 75.85 | -2.07% | 2,088,688 |
| Aug 21, 2026 | 78.18 | 78.54 | 77.18 | 77.45 | 77.45 | -0.22% | 2,165,730 |
| Aug 20, 2026 | 77.87 | 79.05 | 77.17 | 77.62 | 77.62 | 0.78% | 1,908,134 |
| Aug 19, 2026 | 79.38 | 80.55 | 76.50 | 77.02 | 77.02 | -1.62% | 3,002,973 |
| Aug 18, 2026 | 79.62 | 80.31 | 78.27 | 78.29 | 78.29 | -1.84% | 2,896,811 |
| Aug 17, 2026 | 78.72 | 80.42 | 78.38 | 79.81 | 79.76 | 1.53% | 3,448,114 |
| Aug 14, 2026 | 76.95 | 79.23 | 76.60 | 78.61 | 78.56 | 2.53% | 3,748,998 |
| Aug 13, 2026 | 74.65 | 76.81 | 74.00 | 76.67 | 76.62 | 1.86% | 2,690,925 |
| Aug 12, 2026 | 75.47 | 76.54 | 74.94 | 75.27 | 75.22 | -0.07% | 2,454,870 |
| Aug 11, 2026 | 74.00 | 75.47 | 73.60 | 75.32 | 75.27 | 1.61% | 3,011,534 |
| Aug 10, 2026 | 70.43 | 74.47 | 69.62 | 74.13 | 74.08 | 6.48% | 4,986,281 |
| Aug 7, 2026 | 68.57 | 70.11 | 67.76 | 69.62 | 69.58 | - | 3,377,619 |
| Aug 6, 2026 | 70.34 | 70.80 | 69.57 | 69.62 | 69.58 | 0.51% | 2,988,528 |
| Aug 5, 2026 | 70.60 | 71.08 | 69.03 | 69.27 | 69.23 | -1.07% | 3,364,069 |
| Aug 4, 2026 | 69.00 | 70.79 | 68.66 | 70.02 | 69.98 | 1.20% | 3,229,897 |
| Aug 3, 2026 | 70.43 | 71.05 | 68.69 | 69.19 | 69.15 | -3.45% | 4,047,541 |
| Jul 31, 2026 | 70.01 | 72.30 | 68.57 | 71.66 | 71.62 | 3.98% | 3,421,485 |
| Jul 30, 2026 | 71.50 | 72.03 | 67.46 | 68.92 | 68.88 | -3.92% | 6,844,832 |
| Jul 29, 2026 | 73.46 | 74.94 | 71.57 | 71.73 | 71.69 | -0.91% | 3,995,322 |
| Jul 28, 2026 | 74.26 | 74.76 | 72.10 | 72.39 | 72.34 | -3.53% | 3,557,462 |
| Jul 27, 2026 | 76.00 | 76.97 | 74.13 | 75.04 | 74.99 | -2.23% | 3,082,243 |
| Jul 24, 2026 | 76.95 | 77.92 | 76.30 | 76.75 | 76.70 | 0.96% | 2,037,036 |
| Jul 23, 2026 | 75.78 | 77.39 | 75.58 | 76.02 | 75.97 | 1.23% | 2,555,220 |
| Jul 22, 2026 | 74.87 | 76.04 | 74.71 | 75.10 | 75.05 | 0.64% | 2,513,210 |
| Jul 21, 2026 | 72.56 | 74.80 | 70.77 | 74.62 | 74.57 | 3.57% | 3,667,554 |
| Jul 20, 2026 | 73.00 | 73.35 | 72.02 | 72.05 | 72.00 | -0.03% | 3,354,076 |
| Jul 17, 2026 | 71.76 | 72.20 | 70.85 | 72.07 | 72.02 | 0.08% | 2,299,780 |
| Jul 16, 2026 | 71.51 | 72.37 | 71.44 | 72.01 | 71.96 | -0.36% | 2,488,435 |
| Jul 15, 2026 | 74.75 | 74.92 | 70.94 | 72.27 | 72.22 | -3.08% | 3,546,447 |
| Jul 14, 2026 | 73.91 | 74.68 | 73.22 | 74.57 | 74.52 | 2.09% | 2,601,343 |
| Jul 13, 2026 | 72.14 | 73.91 | 72.00 | 73.04 | 72.99 | 1.66% | 3,398,605 |
| Jul 10, 2026 | 70.70 | 71.88 | 70.05 | 71.85 | 71.80 | 1.87% | 2,170,835 |
| Jul 9, 2026 | 70.45 | 71.15 | 69.99 | 70.53 | 70.49 | 0.20% | 4,221,131 |
| Jul 8, 2026 | 68.07 | 70.84 | 67.85 | 70.39 | 70.35 | 3.35% | 3,719,373 |
| Jul 7, 2026 | 67.15 | 68.62 | 67.12 | 68.11 | 68.07 | 1.26% | 5,568,257 |
| Jul 6, 2026 | 67.00 | 68.53 | 66.82 | 67.26 | 67.22 | 0.76% | 4,614,602 |
| Jul 2, 2026 | 65.66 | 67.05 | 65.11 | 66.75 | 66.71 | 2.52% | 7,687,022 |
| Jul 1, 2026 | 65.09 | 66.04 | 64.41 | 65.11 | 65.07 | -1.79% | 8,410,422 |
| Jun 30, 2026 | 66.00 | 66.97 | 65.78 | 66.30 | 66.26 | 1.64% | 3,673,860 |
| Jun 29, 2026 | 65.00 | 65.98 | 64.71 | 65.23 | 65.19 | 1.23% | 5,119,192 |
| Jun 26, 2026 | 66.45 | 66.82 | 64.13 | 64.44 | 64.40 | -3.86% | 11,054,391 |
| Jun 25, 2026 | 64.71 | 67.34 | 64.32 | 67.03 | 66.99 | 4.26% | 3,979,053 |
| Jun 24, 2026 | 65.00 | 65.00 | 63.54 | 64.29 | 64.25 | -2.80% | 4,887,839 |
| Jun 23, 2026 | 66.25 | 66.86 | 65.82 | 66.14 | 66.10 | -1.85% | 3,722,810 |
| Jun 22, 2026 | 65.51 | 67.42 | 64.98 | 67.39 | 67.35 | 3.41% | 4,678,455 |