TechnipFMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	74.25	75.24	72.13	72.25	72.25	-2.21%	3,140,639
May 19, 2026	73.17	74.80	72.43	73.88	73.88	0.57%	3,333,357
May 18, 2026	71.27	74.13	71.22	73.46	73.46	3.06%	4,027,314
May 15, 2026	73.01	73.02	70.95	71.28	71.28	-2.37%	3,612,464
May 14, 2026	72.70	74.06	72.67	73.01	73.01	0.45%	2,804,573
May 13, 2026	73.51	73.98	72.18	72.68	72.68	-0.70%	3,218,885
May 12, 2026	71.74	73.60	71.74	73.19	73.19	2.87%	3,784,611
May 11, 2026	70.47	71.52	69.93	71.15	71.15	1.43%	3,373,400
May 8, 2026	71.64	71.81	70.13	70.15	70.15	-1.24%	3,553,475
May 7, 2026	73.02	73.52	70.16	71.03	71.03	-3.94%	3,986,927
May 6, 2026	73.97	74.57	72.50	73.94	73.94	-1.45%	4,468,456
May 5, 2026	74.59	76.56	74.38	75.03	75.03	0.58%	3,299,961
May 4, 2026	75.76	75.76	73.55	74.60	74.60	-1.57%	4,946,888
May 1, 2026	74.83	76.29	74.22	75.79	75.79	0.29%	5,761,942
Apr 30, 2026	74.63	77.78	74.58	75.57	75.57	-1.84%	6,060,019
Apr 29, 2026	76.29	77.10	75.73	76.99	76.99	2.04%	5,008,752
Apr 28, 2026	75.98	76.17	74.07	75.45	75.45	0.44%	3,487,352
Apr 27, 2026	75.45	76.12	74.51	75.12	75.12	0.48%	3,685,374
Apr 24, 2026	73.02	74.87	72.19	74.76	74.76	3.20%	3,496,028
Apr 23, 2026	72.56	74.27	72.20	72.44	72.44	0.29%	4,698,026
Apr 22, 2026	73.01	73.75	72.10	72.23	72.23	-0.19%	2,802,096
Apr 21, 2026	70.90	72.47	70.74	72.37	72.37	3.06%	2,460,248
Apr 20, 2026	70.00	71.50	69.40	70.22	70.22	-0.31%	3,418,818
Apr 17, 2026	70.61	71.20	68.57	70.44	70.44	-3.24%	3,926,825
Apr 16, 2026	71.38	72.83	71.17	72.80	72.80	1.05%	2,515,970
Apr 15, 2026	71.73	72.32	71.00	72.04	72.04	0.06%	2,476,481
Apr 14, 2026	74.53	74.97	71.65	72.00	72.00	-4.04%	3,316,160
Apr 13, 2026	74.15	75.52	74.12	75.03	75.03	1.68%	2,775,560
Apr 10, 2026	73.00	74.25	72.62	73.79	73.79	0.38%	3,009,341
Apr 9, 2026	72.07	74.14	72.00	73.51	73.51	2.35%	3,027,962
Apr 8, 2026	71.86	72.57	70.14	71.82	71.82	-1.90%	4,917,518
Apr 7, 2026	71.76	73.29	71.36	73.21	73.21	2.26%	3,211,515
Apr 6, 2026	70.59	72.02	70.00	71.59	71.59	0.80%	2,495,390
Apr 2, 2026	69.51	71.05	68.87	71.02	71.02	1.76%	2,422,462
Apr 1, 2026	69.29	70.28	68.67	69.79	69.79	0.95%	3,824,881
Mar 31, 2026	68.77	70.66	68.22	69.13	69.13	2.28%	3,867,615
Mar 30, 2026	72.40	72.59	67.22	67.59	67.59	-5.06%	4,607,735
Mar 27, 2026	70.08	71.34	69.76	71.19	71.19	1.22%	3,184,318
Mar 26, 2026	70.31	71.37	70.01	70.33	70.33	-0.62%	2,768,984
Mar 25, 2026	70.36	71.49	69.74	70.77	70.77	0.87%	3,348,010
Mar 24, 2026	67.31	70.22	67.17	70.16	70.16	3.18%	4,202,459
Mar 23, 2026	65.56	68.74	64.83	68.00	68.00	4.20%	5,972,913
Mar 20, 2026	66.11	66.49	64.61	65.26	65.26	-1.45%	9,919,778
Mar 19, 2026	64.80	67.92	64.80	66.22	66.22	1.67%	4,962,924
Mar 18, 2026	65.20	66.40	64.68	65.13	65.13	-0.32%	4,396,963
Mar 17, 2026	63.94	65.96	63.72	65.34	65.34	2.54%	3,894,593
Mar 16, 2026	63.28	63.82	62.51	63.72	63.67	1.09%	3,099,673
Mar 13, 2026	63.17	64.31	62.59	63.03	62.98	0.82%	3,038,623
Mar 12, 2026	63.25	63.72	60.58	62.52	62.47	-2.89%	6,886,192
Mar 11, 2026	63.21	65.52	63.05	64.38	64.33	-0.80%	3,128,812