TechnipFMC plc - FTI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	34.85	34.64	34.64	34.9	34.41	5.34M
July 01, 2025	34.59	34.64	34.64	35.09	33.97	4.23M
June 30, 2025	34.88	34.44	34.44	34.96	34.33	4.42M
June 27, 2025	35	34.54	34.54	35.21	34.35	8.38M
June 26, 2025	34.32	34.94	34.94	34.96	34.22	4.18M
June 25, 2025	34.08	34.07	34.07	34.45	33.72	4.74M
June 24, 2025	33.94	34.05	34.05	34.53	33.65	5.26M
June 23, 2025	35.4	34.14	34.14	35.48	33.91	3.62M
June 20, 2025	35.62	35.15	35.15	35.7	34.94	11.65M
June 18, 2025	35.41	35.33	35.33	35.71	35.04	3.7M
June 17, 2025	35.08	35.31	35.31	35.52	34.77	3.25M
June 16, 2025	34.2	34.68	34.68	34.8	33.98	3.42M
June 13, 2025	35	34.52	34.52	35.27	34.21	4.33M
June 12, 2025	33.48	34.68	34.68	34.81	33.41	3.6M
June 11, 2025	33	34.27	34.27	34.33	32.82	3.6M

TechnipFMC plc (FTI) NYSE