TechnipFMC plc - FTI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	43.23	44.14	44.14	44.44	43.15	2.37M
November 20, 2025	44.1	43.49	43.49	45.01	43.28	2.71M
November 19, 2025	42.9	43.96	43.96	44.12	42.9	2.59M
November 18, 2025	42.48	43.77	43.77	44.08	42.46	3.29M
November 17, 2025	43.65	42.73	42.68	44.08	42.59	2.74M
November 14, 2025	42.87	43.69	43.64	44.34	42.77	4.26M
November 13, 2025	42.98	43.16	43.11	43.62	42.85	2.11M
November 12, 2025	43.21	42.91	42.86	43.74	42.77	4.39M
November 11, 2025	43.72	43.54	43.49	44.33	43.52	2.2M
November 10, 2025	43.21	43.74	43.69	43.9	42.61	2.88M
November 07, 2025	42.24	42.85	42.85	42.87	41.73	2.4M
November 06, 2025	42.5	42.38	42.38	43.09	41.88	2.62M
November 05, 2025	41.56	42.34	42.34	42.94	41.56	3.59M
November 04, 2025	41.19	41.86	41.86	41.98	41.09	2.98M
November 03, 2025	41.54	42.1	42.1	42.51	41.12	3.36M
October 31, 2025	41.91	41.35	41.35	41.98	41.21	2.57M
October 30, 2025	40.9	41.79	41.79	42.65	40.79	3.27M
October 29, 2025	41.11	41.04	41.04	41.46	40.53	4.45M
October 28, 2025	40.52	41.14	41.14	41.56	40.52	2.92M
October 27, 2025	40.05	40.52	40.52	41.18	40	4.43M
October 24, 2025	41	39.49	39.49	41.01	39.06	6.25M
October 23, 2025	38.81	40.92	40.92	41.35	38.13	11.64M
October 22, 2025	36.99	37.51	37.51	37.83	36.67	5.8M
October 21, 2025	36.58	36.47	36.47	36.68	36.03	4.28M
October 20, 2025	36.12	36.51	36.51	36.62	35.97	3.74M
October 17, 2025	35.62	35.92	35.92	36.22	35.29	3.85M
October 16, 2025	35.93	35.7	35.7	36.8	35.37	5.33M
October 15, 2025	36.51	35.57	35.57	36.58	35.56	6.09M
October 14, 2025	35.59	35.99	35.99	36.21	35.47	4.45M
October 13, 2025	36.33	36	36	36.5	35.55	2.63M
October 10, 2025	36.94	35.79	35.79	37.13	35.58	3.46M
October 09, 2025	37.91	36.9	36.9	38.19	36.57	3.38M
October 08, 2025	38.38	37.92	37.92	38.75	36.94	3.44M
October 07, 2025	38.36	38.21	38.21	38.89	37.71	3.07M
October 06, 2025	38.11	38.01	38.01	38.49	37.38	4.23M
October 03, 2025	38.9	38.04	38.04	38.92	37.99	3.22M
October 02, 2025	39.64	38.42	38.42	39.73	38.42	3.16M
October 01, 2025	39.12	39.76	39.76	39.91	38.8	2.96M
September 30, 2025	39.5	39.45	39.45	39.8	39.06	6.6M
September 29, 2025	40.32	39.92	39.92	40.34	39.74	3.62M
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

TechnipFMC plc (FTI) NYSE