TechnipFMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	74.63	77.78	74.58	75.57	75.57	-1.84%	5,994,081
Apr 29, 2026	76.29	77.10	75.73	76.99	76.99	2.04%	4,932,523
Apr 28, 2026	75.98	76.17	74.07	75.45	75.45	0.44%	3,486,865
Apr 27, 2026	75.45	76.12	74.51	75.12	75.12	0.48%	3,512,738
Apr 24, 2026	73.02	74.87	72.19	74.76	74.76	3.20%	3,235,887
Apr 23, 2026	72.56	74.27	72.20	72.44	72.44	0.29%	4,697,192
Apr 22, 2026	73.01	73.75	72.10	72.23	72.23	-0.19%	2,774,007
Apr 21, 2026	70.90	72.47	70.74	72.37	72.37	3.06%	2,434,137
Apr 20, 2026	70.00	71.50	69.40	70.22	70.22	-0.31%	3,418,210
Apr 17, 2026	70.61	71.20	68.57	70.44	70.44	-3.24%	3,922,550
Apr 16, 2026	71.38	72.83	71.17	72.80	72.80	1.05%	2,510,204
Apr 15, 2026	71.73	72.32	71.00	72.04	72.04	0.06%	2,474,887
Apr 14, 2026	74.53	74.97	71.65	72.00	72.00	-4.04%	3,232,151
Apr 13, 2026	74.15	75.52	74.12	75.03	75.03	1.68%	2,773,505
Apr 10, 2026	73.00	74.25	72.62	73.79	73.79	0.38%	3,008,535
Apr 9, 2026	72.07	74.14	72.00	73.51	73.51	2.35%	3,023,734
Apr 8, 2026	71.86	72.57	70.14	71.82	71.82	-1.90%	4,712,559
Apr 7, 2026	71.76	73.29	71.36	73.21	73.21	2.26%	3,205,666
Apr 6, 2026	70.59	72.02	70.00	71.59	71.59	0.80%	2,494,429
Apr 2, 2026	69.51	71.05	68.87	71.02	71.02	1.76%	2,230,641
Apr 1, 2026	69.29	70.28	68.67	69.79	69.79	0.95%	3,824,537
Mar 31, 2026	68.77	70.66	68.22	69.13	69.13	2.28%	3,852,784
Mar 30, 2026	72.40	72.59	67.22	67.59	67.59	-5.06%	4,531,168
Mar 27, 2026	70.08	71.34	69.76	71.19	71.19	1.22%	3,150,142
Mar 26, 2026	70.31	71.37	70.01	70.33	70.33	-0.62%	2,746,036
Mar 25, 2026	70.36	71.49	69.74	70.77	70.77	0.87%	3,214,121
Mar 24, 2026	67.31	70.22	67.17	70.16	70.16	3.18%	4,134,497
Mar 23, 2026	65.56	68.74	64.83	68.00	68.00	4.20%	5,967,657
Mar 20, 2026	66.11	66.49	64.61	65.26	65.26	-1.45%	9,618,922
Mar 19, 2026	64.80	67.92	64.80	66.22	66.22	1.67%	4,953,151
Mar 18, 2026	65.20	66.40	64.68	65.13	65.13	-0.32%	4,396,139
Mar 17, 2026	63.94	65.96	63.72	65.34	65.34	2.54%	3,894,146
Mar 16, 2026	63.28	63.82	62.51	63.72	63.67	1.09%	2,836,630
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
Mar 10, 2026	63.37	65.56	63.01	64.90	64.85	2.29%	4,481,107
Mar 9, 2026	62.50	63.48	60.56	63.45	63.40	0.68%	5,865,103
Mar 6, 2026	64.14	64.94	62.54	63.02	62.97	-2.20%	4,578,413
Mar 5, 2026	64.97	65.46	63.31	64.44	64.39	-1.27%	4,211,462
Mar 4, 2026	66.78	67.50	64.81	65.27	65.22	-1.30%	4,688,454
Mar 3, 2026	65.79	66.60	64.81	66.13	66.08	-2.03%	4,191,714
Mar 2, 2026	66.81	68.29	65.10	67.50	67.45	1.79%	4,694,542
Feb 27, 2026	67.26	67.55	66.14	66.31	66.26	-1.46%	4,747,327
Feb 26, 2026	65.52	67.31	64.62	67.29	67.24	1.75%	3,482,407
Feb 25, 2026	65.82	66.41	64.83	66.13	66.08	1.12%	3,692,346
Feb 24, 2026	64.20	66.33	62.50	65.40	65.35	1.79%	4,251,861
Feb 23, 2026	63.39	64.99	63.15	64.25	64.20	1.20%	4,625,314
Feb 20, 2026	61.47	63.51	61.26	63.49	63.44	2.80%	6,198,312
Feb 19, 2026	61.20	62.22	58.67	61.76	61.71	-0.82%	7,844,110