TechnipFMC plc Ordinary Share
FTI · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +0.20% | 4.22M |
| Jul 8, 2026 | $68.07 | $70.84 | $67.85 | $70.39 | +3.35% | 3.72M |
| Jul 7, 2026 | $67.15 | $68.62 | $67.12 | $68.11 | +1.26% | 5.57M |
| Jul 6, 2026 | $67.00 | $68.53 | $66.82 | $67.26 | +0.76% | 4.61M |
| Jul 2, 2026 | $65.66 | $67.05 | $65.11 | $66.75 | +2.52% | 7.69M |
| Jul 1, 2026 | $65.09 | $66.04 | $64.41 | $65.11 | -1.79% | 8.41M |
| Jun 30, 2026 | $66.00 | $66.97 | $65.78 | $66.30 | +1.64% | 3.67M |
| Jun 29, 2026 | $65.00 | $65.98 | $64.71 | $65.23 | +1.23% | 5.12M |
| Jun 26, 2026 | $66.45 | $66.82 | $64.13 | $64.44 | -3.86% | 11.05M |
| Jun 25, 2026 | $64.71 | $67.34 | $64.32 | $67.03 | +4.26% | 3.98M |
| Jun 24, 2026 | $65.00 | $65.00 | $63.54 | $64.29 | -2.80% | 4.89M |
| Jun 23, 2026 | $66.25 | $66.86 | $65.82 | $66.14 | -1.85% | 3.72M |
| Jun 22, 2026 | $65.51 | $67.42 | $64.98 | $67.39 | +3.41% | 4.68M |
| Jun 18, 2026 | $67.60 | $67.69 | $63.86 | $65.17 | -2.75% | 8.24M |
| Jun 17, 2026 | $67.12 | $68.33 | $66.34 | $67.01 | +0.01% | 5.09M |
| Jun 16, 2026 | $68.00 | $68.71 | $66.86 | $67.00 | -2.20% | 3.29M |
| Jun 15, 2026 | $69.83 | $70.35 | $68.26 | $68.51 | -3.22% | 4.69M |
| Jun 12, 2026 | $70.48 | $71.19 | $69.94 | $70.79 | +0.27% | 2.47M |
| Jun 11, 2026 | $71.26 | $71.72 | $69.66 | $70.60 | +0.93% | 2.95M |
| Jun 10, 2026 | $68.95 | $70.44 | $68.63 | $69.95 | +2.28% | 4.04M |
| Jun 9, 2026 | $69.19 | $69.19 | $66.43 | $68.39 | -0.52% | 2.89M |
| Jun 8, 2026 | $67.12 | $69.44 | $67.00 | $68.75 | +2.89% | 2.50M |
| Jun 5, 2026 | $68.73 | $69.02 | $66.46 | $66.82 | -3.17% | 2.38M |
| Jun 4, 2026 | $66.80 | $69.42 | $66.66 | $69.01 | +1.57% | 3.44M |
| Jun 3, 2026 | $69.33 | $69.51 | $67.20 | $67.94 | -2.17% | 4.89M |
| Jun 2, 2026 | $68.25 | $69.93 | $67.68 | $69.45 | +1.49% | 4.46M |
| Jun 1, 2026 | $68.94 | $69.30 | $67.59 | $68.43 | +0.01% | 5.27M |
| May 29, 2026 | $67.91 | $68.68 | $66.93 | $68.42 | +1.06% | 43.48M |
| May 28, 2026 | $68.09 | $68.44 | $66.83 | $67.70 | +0.43% | 4.59M |
| May 27, 2026 | $69.74 | $70.01 | $65.87 | $67.41 | — | 6.50M |