TechnipFMC plc - FTI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	40.19	40.37	40.37	40.93	40.16	3.82M
September 25, 2025	39.54	39.93	39.93	40.15	39.21	3.69M
September 24, 2025	40	39.54	39.54	40.42	39.52	5.76M
September 23, 2025	38.95	39.83	39.83	40.68	38.95	4.41M
September 22, 2025	38.68	38.78	38.78	39.05	38.06	5.19M
September 19, 2025	39.09	39.41	39.41	39.44	38.89	12.34M
September 18, 2025	39.35	39.23	39.23	39.6	38.8	3.64M
September 17, 2025	38.87	39.22	39.22	39.52	38.7	4.02M
September 16, 2025	39.06	39.01	39.01	39.55	38.6	4.97M
September 15, 2025	39.85	39.02	39.02	40.08	38.97	6.28M
September 12, 2025	40.4	39.85	39.85	40.5	39.73	5.68M
September 11, 2025	40.38	40.3	40.3	41.3	40	60.62M
September 10, 2025	39.95	40.89	40.89	41.19	39.76	7.35M
September 09, 2025	39.51	39.65	39.65	39.97	39.3	6.18M
September 08, 2025	38.82	39.28	39.28	39.6	38.76	6.64M
September 05, 2025	39.03	38.9	38.9	39.85	38.85	9.2M
September 04, 2025	38.37	39.65	39.65	39.85	38.29	7.83M
September 03, 2025	38.83	38.25	38.25	39.06	38.13	9.34M
September 02, 2025	36.44	37.55	37.55	37.66	36.16	3.46M
August 29, 2025	37.04	36.76	36.76	37.17	36.56	3.46M
August 28, 2025	36.72	37.06	37.06	37.06	36.29	2.11M
August 27, 2025	36.26	36.56	36.56	36.99	36.08	2.42M
August 26, 2025	36.08	36.25	36.25	36.47	36	3.7M
August 25, 2025	36.08	36.44	36.44	36.53	35.99	2.67M
August 22, 2025	35.47	36.12	36.12	36.33	35.42	3.07M
August 21, 2025	34.78	35.31	35.31	35.53	34.67	1.77M
August 20, 2025	34.83	34.76	34.76	35.01	34.27	2.5M
August 19, 2025	34.91	34.83	34.83	35.28	34.61	3.55M
August 18, 2025	34.79	35.03	35.03	35.36	34.5	2.5M
August 15, 2025	35.38	34.99	34.99	35.72	34.91	2.98M
August 14, 2025	35.26	35.6	35.6	35.8	34.74	2.58M
August 13, 2025	35.12	35.02	35.02	35.4	34.76	2.01M
August 12, 2025	35.17	35.12	35.12	35.54	35.06	2.25M
August 11, 2025	34.98	34.97	34.97	35.27	34.57	2.3M
August 08, 2025	35.49	34.95	34.95	35.51	34.79	1.85M
August 07, 2025	35.9	35.12	35.12	36.1	35.07	3.05M
August 06, 2025	35.97	35.57	35.57	36.6	35.46	1.91M
August 05, 2025	35.93	35.49	35.49	36.09	35.01	2.93M
August 04, 2025	35.36	35.69	35.69	35.71	35.23	2.05M
August 01, 2025	35.91	35.32	35.32	36.1	35.02	3.53M
July 31, 2025	36.54	36.37	36.37	37.11	36.1	3.85M
July 30, 2025	37.31	36.76	36.76	37.47	36.68	4.08M
July 29, 2025	36.81	37.51	37.51	37.63	36.48	5.19M
July 28, 2025	36.78	36.82	36.82	37.68	36.66	4.13M
July 25, 2025	37.5	36.45	36.45	38.05	36.41	5.82M
July 24, 2025	35.2	37.54	37.54	37.69	34.62	9.31M
July 23, 2025	32.7	33.59	33.59	33.88	32.6	6.49M
July 22, 2025	32.19	32.42	32.42	32.57	31.88	6M
July 21, 2025	33	32.19	32.19	33.08	32.03	4.4M
July 18, 2025	32.89	32.74	32.74	32.9	32.32	6.36M
July 17, 2025	32.81	32.67	32.67	33.09	32.58	5.32M
July 16, 2025	34	32.95	32.95	34.15	32.81	5.57M
July 15, 2025	34.3	34.16	34.16	34.73	34.13	4.93M
July 14, 2025	35.18	34.3	34.3	35.5	34.29	4.97M
July 11, 2025	35.38	35.66	35.66	35.86	35.2	2.48M
July 10, 2025	34.96	35.36	35.36	35.42	34.63	2.78M
July 09, 2025	35.57	35.17	35.17	35.79	35.12	2.43M
July 08, 2025	34.75	35.33	35.33	35.66	34.62	1.76M
July 07, 2025	34.64	34.78	34.78	34.88	34.3	3.06M
July 03, 2025	34.65	34.9	34.9	35.03	34.51	2.38M

TechnipFMC plc (FTI) NYSE