TechnipFMC plc Ordinary Share
FTI · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 1, 2026 | $67.68 | $69.01 | $67.31 | $68.85 | +1.37% | 2.17M |
| Sep 30, 2026 | $69.08 | $69.08 | $67.80 | $67.92 | -1.35% | 2.67M |
| Sep 29, 2026 | $69.19 | $69.34 | $68.30 | $68.85 | -2.51% | 2.47M |
| Sep 28, 2026 | $72.05 | $72.05 | $70.51 | $70.62 | -0.52% | 2.58M |
| Sep 25, 2026 | $70.12 | $71.29 | $70.00 | $70.99 | +0.06% | 2.04M |
| Sep 24, 2026 | $71.53 | $71.76 | $70.29 | $70.95 | -0.41% | 1.94M |
| Sep 23, 2026 | $71.44 | $72.30 | $70.46 | $71.24 | +0.59% | 2.20M |
| Sep 22, 2026 | $70.11 | $72.11 | $69.75 | $70.82 | -0.69% | 3.00M |
| Sep 21, 2026 | $71.85 | $72.13 | $70.83 | $71.31 | -0.99% | 3.14M |
| Sep 18, 2026 | $72.97 | $72.97 | $70.51 | $72.02 | -0.99% | 9.18M |
| Sep 17, 2026 | $72.96 | $73.68 | $72.44 | $72.74 | -0.05% | 3.21M |
| Sep 16, 2026 | $74.63 | $75.31 | $71.96 | $72.78 | -2.92% | 3.26M |
| Sep 15, 2026 | $73.36 | $75.47 | $72.76 | $74.97 | +2.88% | 3.26M |
| Sep 14, 2026 | $75.70 | $76.40 | $72.77 | $72.87 | -4.55% | 3.28M |
| Sep 11, 2026 | $76.07 | $76.53 | $74.23 | $76.34 | +1.01% | 2.55M |
| Sep 10, 2026 | $78.46 | $79.01 | $75.13 | $75.58 | -2.87% | 2.40M |
| Sep 9, 2026 | $78.87 | $79.99 | $77.75 | $77.81 | -0.45% | 2.91M |
| Sep 8, 2026 | $80.31 | $80.52 | $77.88 | $78.16 | -2.10% | 3.07M |
| Sep 4, 2026 | $79.28 | $79.90 | $78.69 | $79.84 | -0.30% | 2.39M |
| Sep 3, 2026 | $79.74 | $80.70 | $79.43 | $80.08 | +0.51% | 2.63M |
| Sep 2, 2026 | $77.45 | $80.30 | $77.00 | $79.67 | +1.74% | 2.65M |
| Sep 1, 2026 | $79.00 | $79.17 | $77.76 | $78.31 | +0.20% | 2.12M |
| Aug 31, 2026 | $76.50 | $78.56 | $76.50 | $78.15 | +3.05% | 3.36M |
| Aug 28, 2026 | $76.17 | $76.80 | $75.25 | $75.84 | -0.63% | 1.47M |
| Aug 27, 2026 | $75.41 | $77.45 | $74.75 | $76.32 | +0.82% | 2.61M |
| Aug 26, 2026 | $74.42 | $76.53 | $73.79 | $75.70 | +0.66% | 1.89M |
| Aug 25, 2026 | $75.33 | $76.57 | $75.00 | $75.20 | -0.86% | 2.06M |
| Aug 24, 2026 | $76.68 | $76.87 | $74.30 | $75.85 | -2.07% | 2.30M |
| Aug 21, 2026 | $78.18 | $78.54 | $77.18 | $77.45 | -0.22% | 2.26M |
| Aug 20, 2026 | $77.87 | $79.05 | $77.17 | $77.62 | +0.78% | 2.00M |
| Aug 19, 2026 | $79.38 | $80.55 | $76.50 | $77.02 | -1.62% | 3.04M |
| Aug 18, 2026 | $79.62 | $80.31 | $78.27 | $78.29 | -1.90% | 2.90M |
| Aug 17, 2026 | $78.72 | $80.42 | $78.38 | $79.81 | +1.53% | 3.90M |
| Aug 14, 2026 | $76.95 | $79.23 | $76.60 | $78.61 | +2.53% | 3.75M |
| Aug 13, 2026 | $74.65 | $76.81 | $73.99 | $76.67 | +1.86% | 2.69M |
| Aug 12, 2026 | $75.47 | $76.54 | $74.94 | $75.27 | -0.07% | 2.45M |
| Aug 11, 2026 | $74.00 | $75.47 | $73.60 | $75.32 | +1.61% | 3.01M |
| Aug 10, 2026 | $70.43 | $74.47 | $69.62 | $74.13 | +6.48% | 4.99M |
| Aug 7, 2026 | $68.57 | $70.11 | $67.76 | $69.62 | 0.00% | 3.38M |
| Aug 6, 2026 | $70.34 | $70.80 | $69.57 | $69.62 | +0.51% | 2.99M |
| Aug 5, 2026 | $70.60 | $71.08 | $69.03 | $69.27 | -1.07% | 3.36M |
| Aug 4, 2026 | $69.00 | $70.79 | $68.66 | $70.02 | +1.20% | 3.23M |
| Aug 3, 2026 | $70.43 | $71.05 | $68.69 | $69.19 | -3.45% | 4.05M |
| Jul 31, 2026 | $70.01 | $72.30 | $68.57 | $71.66 | +3.98% | 3.42M |
| Jul 30, 2026 | $71.50 | $72.03 | $67.46 | $68.92 | -3.92% | 6.84M |
| Jul 29, 2026 | $73.46 | $74.94 | $71.57 | $71.73 | -0.91% | 4.00M |
| Jul 28, 2026 | $74.26 | $74.76 | $72.10 | $72.39 | -3.53% | 3.56M |
| Jul 27, 2026 | $76.00 | $76.97 | $74.13 | $75.04 | -2.23% | 3.08M |
| Jul 24, 2026 | $76.95 | $77.92 | $76.30 | $76.75 | +0.96% | 2.04M |
| Jul 23, 2026 | $75.78 | $77.39 | $75.58 | $76.02 | +1.23% | 2.56M |
| Jul 22, 2026 | $74.87 | $76.04 | $74.71 | $75.10 | +0.64% | 2.51M |
| Jul 21, 2026 | $72.56 | $74.80 | $70.77 | $74.62 | +3.57% | 3.67M |
| Jul 20, 2026 | $73.00 | $73.35 | $72.02 | $72.05 | -0.03% | 3.35M |
| Jul 17, 2026 | $71.76 | $72.20 | $70.85 | $72.07 | +0.08% | 2.30M |
| Jul 16, 2026 | $71.51 | $72.37 | $71.44 | $72.01 | -0.36% | 2.49M |
| Jul 15, 2026 | $74.75 | $74.92 | $70.94 | $72.27 | -3.08% | 3.55M |
| Jul 14, 2026 | $73.91 | $74.68 | $73.22 | $74.57 | +2.09% | 2.60M |
| Jul 13, 2026 | $72.14 | $73.91 | $72.00 | $73.04 | +1.66% | 3.40M |
| Jul 10, 2026 | $70.70 | $71.88 | $70.05 | $71.85 | +1.87% | 2.17M |
| Jul 9, 2026 | $70.45 | $71.15 | $69.99 | $70.53 | — | 4.22M |
