TechnipFMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	35.00	35.21	34.35	34.54	34.54	-1.14%	8,381,909
Jun 26, 2025	34.32	34.96	34.22	34.94	34.94	2.55%	4,181,453
Jun 25, 2025	34.08	34.45	33.72	34.07	34.07	0.06%	4,741,763
Jun 24, 2025	33.94	34.55	33.65	34.05	34.05	-0.26%	5,260,856
Jun 23, 2025	35.40	35.48	33.91	34.14	34.14	-2.87%	3,623,534
Jun 20, 2025	35.62	35.70	34.94	35.15	35.15	-0.51%	11,652,316
Jun 18, 2025	35.41	35.71	35.04	35.33	35.33	0.06%	3,704,808
Jun 17, 2025	35.08	35.52	34.77	35.31	35.31	1.82%	3,251,426
Jun 16, 2025	34.20	34.80	33.98	34.68	34.68	0.46%	3,421,482
Jun 13, 2025	35.00	35.27	34.21	34.52	34.52	-0.46%	4,329,703
Jun 12, 2025	33.48	34.81	33.41	34.68	34.68	1.20%	3,597,223
Jun 11, 2025	33.00	34.33	32.82	34.27	34.27	3.97%	3,604,615
Jun 10, 2025	32.53	33.16	32.31	32.96	32.96	2.30%	4,120,663
Jun 9, 2025	32.43	32.49	31.92	32.22	32.22	-0.92%	3,412,082
Jun 6, 2025	32.23	32.62	31.91	32.52	32.52	2.33%	3,399,762
Jun 5, 2025	32.00	32.21	31.64	31.78	31.78	0.57%	2,400,070
Jun 4, 2025	31.84	32.39	31.44	31.60	31.60	-0.69%	3,260,447
Jun 3, 2025	31.22	32.07	30.86	31.82	31.82	1.99%	3,228,927
Jun 2, 2025	31.66	31.80	31.07	31.20	31.20	0.16%	4,567,951
May 30, 2025	31.03	31.29	30.78	31.15	31.15	-0.06%	5,138,701
May 29, 2025	30.82	31.25	30.64	31.17	31.17	1.46%	3,439,081
May 28, 2025	30.57	30.73	30.13	30.72	30.72	1.55%	7,525,632
May 27, 2025	30.02	30.30	29.62	30.25	30.25	1.89%	4,453,740
May 23, 2025	28.89	29.78	28.89	29.69	29.69	0.44%	2,524,711
May 22, 2025	29.57	29.77	28.87	29.56	29.56	-1.07%	4,297,920
May 21, 2025	30.50	30.63	29.75	29.88	29.88	-2.51%	2,971,499
May 20, 2025	31.11	31.20	30.63	30.65	30.65	-1.73%	2,638,681
May 19, 2025	31.10	31.51	30.95	31.19	31.14	-0.35%	3,685,911
May 16, 2025	31.42	31.63	30.90	31.30	31.25	-0.79%	2,841,246
May 15, 2025	31.00	31.57	30.65	31.55	31.50	0.22%	2,585,983
May 14, 2025	30.97	31.76	30.97	31.48	31.43	0.64%	2,949,763
May 13, 2025	31.05	31.51	30.91	31.28	31.23	1.72%	4,200,916
May 12, 2025	31.19	31.31	30.26	30.75	30.70	2.98%	3,438,560
May 9, 2025	30.33	30.35	29.63	29.86	29.81	0.54%	3,203,823
May 8, 2025	29.67	30.11	29.49	29.70	29.65	1.96%	3,268,554
May 7, 2025	29.37	29.38	28.91	29.13	29.08	-0.07%	2,344,739
May 6, 2025	29.58	29.73	29.06	29.15	29.10	-0.38%	3,647,695
May 5, 2025	29.13	29.37	28.88	29.26	29.21	-1.38%	4,438,911
May 2, 2025	29.40	29.78	29.05	29.67	29.62	2.24%	2,795,831
May 1, 2025	28.03	29.28	28.00	29.02	28.97	3.02%	3,830,438
Apr 30, 2025	28.40	28.40	27.71	28.17	28.12	-2.19%	4,173,721
Apr 29, 2025	28.51	28.99	28.50	28.80	28.75	0.28%	4,378,673
Apr 28, 2025	28.06	28.87	27.99	28.72	28.67	1.38%	5,596,597
Apr 25, 2025	27.54	28.38	27.23	28.33	28.28	3.02%	6,006,099
Apr 24, 2025	26.03	27.52	25.70	27.50	27.46	9.87%	8,412,485
Apr 23, 2025	25.46	26.16	24.53	25.03	24.99	-0.67%	8,432,843
Apr 22, 2025	24.99	25.43	24.54	25.20	25.16	2.07%	4,502,881
Apr 21, 2025	25.21	25.45	24.36	24.69	24.65	-3.33%	3,061,946
Apr 17, 2025	25.44	26.13	25.08	25.54	25.50	2.20%	3,377,478
Apr 16, 2025	25.10	25.59	24.55	24.99	24.95	-0.36%	9,072,067