If you invested $1000 in TechnipFMC plc (FTI) 10 years ago, it would be worth $3,619.16 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $12,471.82, while $1000 invested 1 year ago would be worth $2,148.4. This corresponds to total returns of 261.92%, 1,147.18%, 114.84%, respectively, with annualized returns of 13.72%, 65.65%, 114.84%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 78.18 | 77.45 | 77.45 | 78.54 | 77.18 | 2.17M |
| August 20, 2026 | 77.87 | 77.62 | 77.62 | 79.05 | 77.17 | 1.91M |
| August 19, 2026 | 79.38 | 77.02 | 77.02 | 80.55 | 76.5 | 3M |
| August 18, 2026 | 79.62 | 78.29 | 78.29 | 80.31 | 78.27 | 2.9M |
| August 17, 2026 | 78.72 | 79.81 | 79.81 | 80.42 | 78.38 | 3.45M |
| August 14, 2026 | 76.95 | 78.61 | 78.61 | 79.23 | 76.6 | 3.75M |
| August 13, 2026 | 74.65 | 76.67 | 76.67 | 76.81 | 73.99 | 2.58M |
| August 12, 2026 | 75.47 | 75.27 | 75.27 | 76.54 | 74.94 | 2.45M |
| August 11, 2026 | 74 | 75.32 | 75.32 | 75.47 | 73.6 | 3.01M |
| August 10, 2026 | 70.43 | 74.13 | 74.13 | 74.47 | 69.62 | 4.99M |
| August 07, 2026 | 68.57 | 69.62 | 69.62 | 70.11 | 67.76 | 3.38M |
| August 06, 2026 | 70.34 | 69.62 | 69.62 | 70.8 | 69.57 | 2.99M |
| August 05, 2026 | 70.6 | 69.27 | 69.27 | 71.08 | 69.03 | 3.36M |
| August 04, 2026 | 69 | 70.02 | 70.02 | 70.79 | 68.66 | 3.16M |
| August 03, 2026 | 70.43 | 69.19 | 69.19 | 71.05 | 68.69 | 4.05M |
| July 31, 2026 | 70.01 | 71.66 | 71.66 | 72.3 | 68.57 | 3.42M |
| July 30, 2026 | 71.5 | 68.92 | 68.92 | 72.03 | 67.46 | 6.84M |
| July 29, 2026 | 73.46 | 71.73 | 71.73 | 74.94 | 71.57 | 4M |
| July 28, 2026 | 74.26 | 72.39 | 72.39 | 74.76 | 72.1 | 3.56M |
| July 27, 2026 | 76 | 75.04 | 75.04 | 76.97 | 74.13 | 3.07M |
| July 24, 2026 | 76.95 | 76.75 | 76.75 | 77.92 | 76.3 | 2.04M |
| July 23, 2026 | 75.78 | 76.02 | 76.02 | 77.39 | 75.58 | 2.55M |
| July 22, 2026 | 74.87 | 75.1 | 75.1 | 76.04 | 74.71 | 2.51M |
| July 21, 2026 | 72.56 | 74.62 | 74.62 | 74.8 | 70.77 | 3.67M |
| July 20, 2026 | 73 | 72.05 | 72.05 | 73.35 | 72.02 | 3.35M |
| July 17, 2026 | 71.76 | 72.07 | 72.07 | 72.2 | 70.85 | 2.27M |
| July 16, 2026 | 71.51 | 72.01 | 72.01 | 72.37 | 71.44 | 2.47M |
| July 15, 2026 | 74.75 | 72.27 | 72.27 | 74.92 | 70.94 | 3.54M |
| July 14, 2026 | 73.91 | 74.57 | 74.57 | 74.68 | 73.22 | 2.55M |
| July 13, 2026 | 72.14 | 73.04 | 73.04 | 73.91 | 72 | 3.38M |
| July 10, 2026 | 70.7 | 71.85 | 71.85 | 71.88 | 70.05 | 2.17M |
| July 09, 2026 | 70.45 | 70.53 | 70.53 | 71.15 | 69.99 | 4.2M |
| July 08, 2026 | 68.07 | 70.39 | 70.39 | 70.84 | 67.85 | 3.72M |
| July 07, 2026 | 67.15 | 68.11 | 68.11 | 68.62 | 67.11 | 5.57M |
| July 06, 2026 | 67 | 67.26 | 67.26 | 68.53 | 66.82 | 4.54M |
| July 02, 2026 | 65.66 | 66.75 | 66.75 | 67.05 | 65.11 | 7.66M |
| July 01, 2026 | 65.09 | 65.11 | 65.11 | 66.04 | 64.41 | 8.41M |
| June 30, 2026 | 66 | 66.3 | 66.3 | 66.97 | 65.78 | 3.66M |
| June 29, 2026 | 65 | 65.23 | 65.23 | 65.98 | 64.71 | 4.93M |
| June 26, 2026 | 66.45 | 64.44 | 64.44 | 66.82 | 64.13 | 8.52M |
| June 25, 2026 | 64.71 | 67.03 | 67.03 | 67.34 | 64.32 | 3.58M |
| June 24, 2026 | 65 | 64.29 | 64.29 | 65 | 63.54 | 4.73M |
| June 23, 2026 | 66.25 | 66.14 | 66.14 | 66.86 | 65.82 | 3.68M |
| June 22, 2026 | 65.51 | 67.39 | 67.39 | 67.42 | 64.97 | 4.67M |
| June 18, 2026 | 67.6 | 65.17 | 65.17 | 67.69 | 63.86 | 8.13M |
| June 17, 2026 | 67.12 | 67.01 | 67.01 | 68.33 | 66.34 | 4.72M |
| June 16, 2026 | 68 | 67 | 67 | 68.71 | 66.86 | 3.25M |
| June 15, 2026 | 69.83 | 68.51 | 68.51 | 70.35 | 68.26 | 4.65M |
| June 12, 2026 | 70.48 | 70.79 | 70.79 | 71.19 | 69.94 | 2.47M |
| June 11, 2026 | 71.26 | 70.6 | 70.6 | 71.72 | 69.66 | 2.95M |
| June 10, 2026 | 68.95 | 69.95 | 69.95 | 70.44 | 68.63 | 4.03M |
| June 09, 2026 | 69.19 | 68.39 | 68.39 | 69.19 | 66.43 | 2.88M |
| June 08, 2026 | 67.12 | 68.75 | 68.75 | 69.44 | 67 | 2.48M |
| June 05, 2026 | 68.73 | 66.82 | 66.82 | 69.02 | 66.46 | 2.26M |
| June 04, 2026 | 66.8 | 69.01 | 69.01 | 69.42 | 66.66 | 3.44M |
| June 03, 2026 | 69.32 | 67.94 | 67.94 | 69.51 | 67.21 | 3.72M |
| June 02, 2026 | 68.25 | 69.45 | 69.45 | 69.93 | 67.68 | 4.38M |
| June 01, 2026 | 68.94 | 68.43 | 68.43 | 69.3 | 67.59 | 4.98M |
| May 29, 2026 | 67.91 | 68.42 | 68.42 | 68.68 | 66.93 | 43.41M |
| May 28, 2026 | 68.09 | 67.7 | 67.7 | 68.44 | 66.83 | 4.57M |