TechnipFMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	74.54	75.46	74.24	75.19	-	1.43%	2,395,268
Aug 10, 2026	70.43	74.47	69.62	74.13	74.13	6.48%	4,985,057
Aug 7, 2026	68.57	70.11	67.76	69.62	69.62	-	3,377,349
Aug 6, 2026	70.34	70.80	69.57	69.62	69.62	0.51%	2,987,921
Aug 5, 2026	70.60	71.08	69.03	69.27	69.27	-1.07%	3,361,105
Aug 4, 2026	69.00	70.79	68.66	70.02	70.02	1.20%	3,160,110
Aug 3, 2026	70.43	71.05	68.69	69.19	69.19	-3.45%	4,045,271
Jul 31, 2026	70.01	72.30	68.57	71.66	71.66	3.98%	3,417,882
Jul 30, 2026	71.50	72.03	67.46	68.92	68.92	-3.92%	6,511,020
Jul 29, 2026	73.46	74.94	71.57	71.73	71.73	-0.91%	3,959,889
Jul 28, 2026	74.26	74.76	72.10	72.39	72.39	-3.53%	3,555,469
Jul 27, 2026	76.00	76.97	74.13	75.04	75.04	-2.23%	3,073,151
Jul 24, 2026	76.95	77.92	76.30	76.75	76.75	0.96%	2,035,093
Jul 23, 2026	75.78	77.39	75.58	76.02	76.02	1.23%	2,547,538
Jul 22, 2026	74.87	76.04	74.71	75.10	75.10	0.64%	2,510,299
Jul 21, 2026	72.56	74.80	70.77	74.62	74.62	3.57%	3,405,446
Jul 20, 2026	73.00	73.35	72.02	72.05	72.05	-0.03%	3,351,398
Jul 17, 2026	71.76	72.20	70.85	72.07	72.07	0.08%	2,269,542
Jul 16, 2026	71.51	72.37	71.44	72.01	72.01	-0.36%	2,469,834
Jul 15, 2026	74.75	74.92	70.94	72.27	72.27	-3.08%	3,544,531
Jul 14, 2026	73.91	74.68	73.22	74.57	74.57	2.09%	2,554,741
Jul 13, 2026	72.14	73.91	72.00	73.04	73.04	1.66%	3,373,739
Jul 10, 2026	70.70	71.88	70.05	71.85	71.85	1.87%	2,167,988
Jul 9, 2026	70.45	71.15	69.99	70.53	70.53	0.20%	4,200,298
Jul 8, 2026	68.07	70.84	67.85	70.39	70.39	3.35%	3,717,164
Jul 7, 2026	67.15	68.62	67.12	68.11	68.11	1.26%	5,566,861
Jul 6, 2026	67.00	68.53	66.82	67.26	67.26	0.76%	4,540,638
Jul 2, 2026	65.66	67.05	65.11	66.75	66.75	2.52%	7,660,715
Jul 1, 2026	65.09	66.04	64.41	65.11	65.11	-1.79%	8,409,928
Jun 30, 2026	66.00	66.97	65.78	66.30	66.30	1.64%	3,657,375
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