TechnipFMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	67.89	69.37	66.75	66.87	66.87	-2.76%	4,666,351
Oct 30, 2026	66.26	68.84	65.70	68.77	68.77	2.72%	4,015,163
Oct 29, 2026	67.44	70.80	66.30	66.95	66.95	-6.23%	4,497,042
Oct 28, 2026	71.41	72.36	70.52	71.40	71.40	0.03%	3,068,575
Oct 27, 2026	70.50	71.66	70.39	71.38	71.38	1.38%	1,812,947
Oct 26, 2026	69.61	71.19	69.52	70.41	70.41	0.74%	1,742,217
Oct 23, 2026	67.12	70.34	66.93	69.89	69.89	4.59%	2,566,992
Oct 22, 2026	69.68	69.93	63.95	66.82	66.82	-4.54%	3,728,677
Oct 21, 2026	69.21	70.70	68.82	70.00	70.00	1.55%	2,983,827
Oct 20, 2026	70.35	70.42	68.55	68.93	68.93	-1.33%	3,705,907
Oct 19, 2026	70.02	70.36	68.75	69.86	69.86	0.27%	1,850,258
Oct 16, 2026	69.13	70.19	69.10	69.67	69.67	2.11%	2,453,845
Oct 15, 2026	69.01	69.36	67.00	68.23	68.23	-1.83%	2,433,969
Oct 14, 2026	70.96	71.50	69.06	69.50	69.50	-1.73%	2,641,211
Oct 13, 2026	70.38	71.41	69.77	70.72	70.72	1.39%	2,487,527
Oct 12, 2026	70.23	70.86	69.55	69.75	69.75	0.26%	1,346,484
Oct 9, 2026	70.00	70.39	69.42	69.57	69.57	-0.09%	1,544,354
Oct 8, 2026	68.65	69.96	68.50	69.63	69.63	1.80%	2,491,609
Oct 7, 2026	69.81	70.51	67.55	68.40	68.40	-2.13%	2,416,774
Oct 6, 2026	69.94	70.70	69.09	69.89	69.89	-0.51%	2,767,357
Oct 5, 2026	69.02	72.21	68.35	70.25	70.25	2.08%	3,263,038
Oct 2, 2026	68.41	69.53	67.96	68.82	68.82	-0.04%	2,641,997
Oct 1, 2026	67.68	69.01	67.31	68.85	68.85	1.37%	2,140,270
Sep 30, 2026	69.08	69.08	67.80	67.92	67.92	-1.35%	2,521,378
Sep 29, 2026	69.19	69.34	68.30	68.85	68.85	-2.51%	2,424,338
Sep 28, 2026	72.05	72.05	70.51	70.62	70.62	-0.52%	2,389,676
Sep 25, 2026	70.12	71.29	70.00	70.99	70.99	0.06%	1,900,026
Sep 24, 2026	71.53	71.76	70.29	70.95	70.95	-0.41%	1,904,678
Sep 23, 2026	71.44	72.30	70.46	71.24	71.24	0.59%	2,202,195
Sep 22, 2026	70.11	72.11	69.75	70.82	70.82	-0.69%	2,996,716
Sep 21, 2026	71.85	72.13	70.83	71.31	71.31	-0.99%	3,073,312
Sep 18, 2026	72.97	72.97	70.51	72.02	72.02	-0.99%	8,772,628
Sep 17, 2026	72.96	73.68	72.44	72.74	72.74	-0.05%	3,154,517
Sep 16, 2026	74.63	75.31	71.96	72.78	72.78	-2.92%	3,262,545
Sep 15, 2026	73.36	75.47	72.76	74.97	74.97	2.88%	3,119,136
Sep 14, 2026	75.70	76.40	72.77	72.87	72.87	-4.55%	3,277,776
Sep 11, 2026	76.07	76.53	74.23	76.34	76.34	1.01%	2,453,814
Sep 10, 2026	78.46	79.01	75.13	75.58	75.58	-2.87%	2,373,262
Sep 9, 2026	78.87	79.99	77.75	77.81	77.81	-0.45%	2,709,069
Sep 8, 2026	80.31	80.52	77.88	78.16	78.16	-2.10%	2,986,467
Sep 4, 2026	79.28	79.90	78.69	79.84	79.84	-0.30%	2,313,939
Sep 3, 2026	79.74	80.70	79.43	80.08	80.08	0.51%	2,630,406
Sep 2, 2026	77.45	80.30	77.00	79.67	79.67	1.74%	2,648,515
Sep 1, 2026	79.00	79.17	77.76	78.31	78.31	0.20%	2,119,639
Aug 31, 2026	76.50	78.56	76.50	78.15	78.15	3.05%	3,357,486
Aug 28, 2026	76.17	76.80	75.25	75.84	75.84	-0.63%	1,467,995
Aug 27, 2026	75.41	77.45	74.75	76.32	76.32	0.82%	2,610,332
Aug 26, 2026	74.42	76.53	73.79	75.70	75.70	0.66%	1,885,804
Aug 25, 2026	75.33	76.57	75.00	75.20	75.20	-0.86%	2,061,315
Aug 24, 2026	76.68	76.87	74.30	75.85	75.85	-2.07%	2,297,013