TechnipFMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	69.12	69.50	68.97	69.27	-	1.29%	104,314
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
May 6, 2026	73.97	74.57	72.50	73.94	73.89	-1.45%	4,468,456
May 5, 2026	74.59	76.56	74.38	75.03	74.98	0.58%	3,299,961
May 4, 2026	75.76	75.76	73.55	74.60	74.55	-1.57%	4,946,888
May 1, 2026	74.83	76.29	74.22	75.79	75.74	0.29%	5,761,942
Apr 30, 2026	74.63	77.78	74.58	75.57	75.52	-1.84%	6,060,019
Apr 29, 2026	76.29	77.10	75.73	76.99	76.94	2.04%	5,008,752
Apr 28, 2026	75.98	76.17	74.07	75.45	75.40	0.44%	3,487,352
Apr 27, 2026	75.45	76.12	74.51	75.12	75.07	0.48%	3,685,374
Apr 24, 2026	73.02	74.87	72.19	74.76	74.71	3.20%	3,496,028
Apr 23, 2026	72.56	74.27	72.20	72.44	72.39	0.29%	4,698,026
Apr 22, 2026	73.01	73.75	72.10	72.23	72.18	-0.19%	2,802,096
Apr 21, 2026	70.90	72.47	70.74	72.37	72.32	3.06%	2,460,248
Apr 20, 2026	70.00	71.50	69.40	70.22	70.17	-0.31%	3,418,818
Apr 17, 2026	70.61	71.20	68.57	70.44	70.39	-3.24%	3,926,825
Apr 16, 2026	71.38	72.83	71.17	72.80	72.75	1.05%	2,515,970
Apr 15, 2026	71.73	72.32	71.00	72.04	71.99	0.06%	2,476,481
Apr 14, 2026	74.53	74.97	71.65	72.00	71.95	-4.04%	3,316,160
Apr 13, 2026	74.15	75.52	74.12	75.03	74.98	1.68%	2,775,560
Apr 10, 2026	73.00	74.25	72.62	73.79	73.74	0.38%	3,009,341
Apr 9, 2026	72.07	74.14	72.00	73.51	73.46	2.35%	3,027,962
Apr 8, 2026	71.86	72.57	70.14	71.82	71.77	-1.90%	4,917,518
Apr 7, 2026	71.76	73.29	71.36	73.21	73.16	2.26%	3,211,515
Apr 6, 2026	70.59	72.02	70.00	71.59	71.54	0.80%	2,495,390
Apr 2, 2026	69.51	71.05	68.87	71.02	70.97	1.76%	2,422,462
Apr 1, 2026	69.29	70.28	68.67	69.79	69.74	0.95%	3,824,881
Mar 31, 2026	68.77	70.66	68.22	69.13	69.08	2.28%	3,867,615