TechnipFMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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