TechnipFMC plc (FTI)
NYSE: FTI · Real-Time Price · USD
69.57
-0.06 (-0.09%)
At close: Oct 9, 2026, 4:00 PM EDT
69.12
-0.45 (-0.65%)
After-hours: Oct 9, 2026, 7:35 PM EDT
TechnipFMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 70.00 | 70.39 | 69.42 | 69.57 | 69.57 | -0.09% | 1,544,512 |
| 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 |
| Aug 21, 2026 | 78.18 | 78.54 | 77.18 | 77.45 | 77.45 | -0.22% | 2,255,698 |
| Aug 20, 2026 | 77.87 | 79.05 | 77.17 | 77.62 | 77.62 | 0.78% | 1,997,410 |
| Aug 19, 2026 | 79.38 | 80.55 | 76.50 | 77.02 | 77.02 | -1.62% | 3,037,520 |
| Aug 18, 2026 | 79.62 | 80.31 | 78.27 | 78.29 | 78.29 | -1.84% | 2,902,335 |
| Aug 17, 2026 | 78.72 | 80.42 | 78.38 | 79.81 | 79.76 | 1.53% | 3,900,573 |
| Aug 14, 2026 | 76.95 | 79.23 | 76.60 | 78.61 | 78.56 | 2.53% | 3,748,998 |
| Aug 13, 2026 | 74.65 | 76.81 | 74.00 | 76.67 | 76.62 | 1.86% | 2,690,925 |
| Aug 12, 2026 | 75.47 | 76.54 | 74.94 | 75.27 | 75.22 | -0.07% | 2,454,870 |
| Aug 11, 2026 | 74.00 | 75.47 | 73.60 | 75.32 | 75.27 | 1.61% | 3,011,534 |
| Aug 10, 2026 | 70.43 | 74.47 | 69.62 | 74.13 | 74.08 | 6.48% | 4,986,281 |
| Aug 7, 2026 | 68.57 | 70.11 | 67.76 | 69.62 | 69.58 | - | 3,377,619 |
| Aug 6, 2026 | 70.34 | 70.80 | 69.57 | 69.62 | 69.58 | 0.51% | 2,988,528 |
| Aug 5, 2026 | 70.60 | 71.08 | 69.03 | 69.27 | 69.23 | -1.07% | 3,364,069 |
| Aug 4, 2026 | 69.00 | 70.79 | 68.66 | 70.02 | 69.98 | 1.20% | 3,229,897 |
| Aug 3, 2026 | 70.43 | 71.05 | 68.69 | 69.19 | 69.15 | -3.45% | 4,047,541 |
| Jul 31, 2026 | 70.01 | 72.30 | 68.57 | 71.66 | 71.62 | 3.98% | 3,421,485 |