TechnipFMC plc - FTI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	61.47	63.49	63.49	63.51	61.26	6.2M
February 19, 2026	61.2	61.76	61.76	62.22	58.67	7.84M
February 18, 2026	62.5	62.27	62.27	62.98	61.88	4.62M
February 17, 2026	61.39	61.27	61.27	61.59	59.73	3.69M
February 13, 2026	61.03	61.36	61.36	62.01	60.48	2.38M
February 12, 2026	61.8	61.04	61.04	62.67	60.19	3.69M
February 11, 2026	60.87	61.82	61.82	61.97	60.57	4.7M
February 10, 2026	60.21	60.2	60.2	60.49	59.02	2.89M
February 09, 2026	58.99	59.97	59.97	60.36	58.81	4.43M
February 06, 2026	56.8	59.06	59.06	59.48	56.78	5.12M
February 05, 2026	55.65	56.25	56.25	56.65	54.32	3.41M
February 04, 2026	57.38	56.54	56.54	57.64	55.01	5.13M
February 03, 2026	56.69	57.34	57.34	57.35	55.61	5.8M
February 02, 2026	54.49	56.45	56.45	56.47	54.2	2.42M
January 30, 2026	55.54	55.72	55.72	56.36	54.84	2.63M
January 29, 2026	56.49	55.92	55.92	56.93	55.22	5.08M
January 28, 2026	55.83	55.25	55.25	56.32	54.5	2.82M
January 27, 2026	54.82	55.64	55.64	55.83	54.76	4.01M
January 26, 2026	54.85	54.63	54.63	55.24	54.49	2.83M
January 23, 2026	54.24	54.26	54.26	55.05	53.96	2.18M
January 22, 2026	54.25	53.97	53.97	54.8	53.31	2.52M
January 21, 2026	52.89	54.21	54.21	54.33	52.79	4.2M
January 20, 2026	52	52.2	52.2	52.7	51.46	2.48M
January 16, 2026	52.39	52.16	52.16	52.46	51.89	2.65M
January 15, 2026	51.83	52.31	52.31	52.66	51.53	3M
January 14, 2026	50.99	52.24	52.24	52.76	50.9	3.65M
January 13, 2026	50.29	50.43	50.43	51.09	49.95	2.65M
January 12, 2026	49.8	49.8	49.8	50.28	49.48	2.98M
January 09, 2026	49.68	50.07	50.07	50.44	49.52	3.06M
January 08, 2026	49.43	49.44	49.44	49.79	47.97	3.41M
January 07, 2026	48.92	49.18	49.18	50.09	48.75	5.05M
January 06, 2026	48.7	48.34	48.34	49	47.71	2.86M
January 05, 2026	48.86	48.29	48.29	49.1	47.14	4.58M
January 02, 2026	44.51	47.31	47.31	47.36	44.5	3.1M
December 31, 2025	45.25	44.56	44.56	45.25	44.53	2.05M
December 30, 2025	44.96	45.19	45.19	45.46	44.6	2.39M
December 29, 2025	45	44.69	44.69	45.06	44.43	1.36M
December 26, 2025	44.63	44.65	44.65	45.3	44.45	1.1M
December 24, 2025	45.25	44.68	44.68	45.27	44.68	774,153
December 23, 2025	44.95	45.16	45.16	45.33	44.65	1.22M
December 22, 2025	44.9	44.96	44.96	45.84	44.88	2.31M
December 19, 2025	43.86	44.72	44.72	45.25	43.71	12.28M
December 18, 2025	44.38	43.52	43.52	44.86	43.34	3.63M
December 17, 2025	44.19	44.38	44.38	44.51	43.77	4.12M
December 16, 2025	45.59	43.82	43.82	45.79	43.7	5.05M
December 15, 2025	46.32	46.2	46.2	46.84	46.05	3.3M
December 12, 2025	46.76	46.32	46.32	46.81	45.69	2.33M
December 11, 2025	45.95	46.42	46.42	46.76	45.52	1.89M
December 10, 2025	45.98	46.26	46.26	46.36	45.35	3.47M
December 09, 2025	45.32	45.85	45.85	46.22	45.03	1.16M
December 08, 2025	45.73	45.33	45.33	46.2	45.05	2.1M
December 05, 2025	46.6	46.02	46.02	47.16	46	2.16M
December 04, 2025	46.37	46.51	46.51	47.33	46.3	2.19M
December 03, 2025	45.63	46.67	46.67	46.7	45.49	2.33M
December 02, 2025	45.46	45.32	45.32	45.74	44.93	3.47M
December 01, 2025	45.32	45.64	45.64	46.23	45	2.92M
November 28, 2025	44.58	45.26	45.26	45.48	44.57	1.43M
November 26, 2025	45.17	45.24	45.24	45.77	45.04	1.96M
November 25, 2025	44.49	45.03	45.03	45.09	44.22	3.14M
November 24, 2025	43.7	44.56	44.56	44.79	43.53	2.4M

TechnipFMC plc (FTI) NYSE