TechnipFMC plc (FTI)
NYSE: FTI · Real-Time Price · USD
30.75
+0.89 (2.98%)
At close: May 12, 2025, 4:00 PM
30.45
-0.30 (-0.98%)
After-hours: May 12, 2025, 7:45 PM EDT
TechnipFMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 31.19 | 31.31 | 30.26 | 30.75 | 30.75 | 2.98% | 3,405,581 |
| May 9, 2025 | 30.33 | 30.35 | 29.63 | 29.86 | 29.86 | 0.54% | 3,203,823 |
| May 8, 2025 | 29.67 | 30.11 | 29.49 | 29.70 | 29.70 | 1.96% | 3,268,554 |
| May 7, 2025 | 29.37 | 29.38 | 28.91 | 29.13 | 29.13 | -0.07% | 2,344,739 |
| May 6, 2025 | 29.58 | 29.73 | 29.06 | 29.15 | 29.15 | -0.38% | 3,647,695 |
| May 5, 2025 | 29.13 | 29.37 | 28.88 | 29.26 | 29.26 | -1.38% | 4,438,911 |
| May 2, 2025 | 29.40 | 29.78 | 29.05 | 29.67 | 29.67 | 2.24% | 2,795,831 |
| May 1, 2025 | 28.03 | 29.28 | 28.00 | 29.02 | 29.02 | 3.02% | 3,830,438 |
| Apr 30, 2025 | 28.40 | 28.40 | 27.71 | 28.17 | 28.17 | -2.19% | 4,173,721 |
| Apr 29, 2025 | 28.51 | 28.99 | 28.50 | 28.80 | 28.80 | 0.28% | 4,378,673 |
| Apr 28, 2025 | 28.06 | 28.87 | 27.99 | 28.72 | 28.72 | 1.38% | 5,596,597 |
| Apr 25, 2025 | 27.54 | 28.38 | 27.23 | 28.33 | 28.33 | 3.02% | 6,006,099 |
| Apr 24, 2025 | 26.03 | 27.52 | 25.70 | 27.50 | 27.50 | 9.87% | 8,412,485 |
| Apr 23, 2025 | 25.46 | 26.16 | 24.53 | 25.03 | 25.03 | -0.67% | 8,432,843 |
| Apr 22, 2025 | 24.99 | 25.43 | 24.54 | 25.20 | 25.20 | 2.07% | 4,502,881 |
| Apr 21, 2025 | 25.21 | 25.45 | 24.36 | 24.69 | 24.69 | -3.33% | 3,061,946 |
| Apr 17, 2025 | 25.44 | 26.13 | 25.08 | 25.54 | 25.54 | 2.20% | 3,377,478 |
| Apr 16, 2025 | 25.10 | 25.59 | 24.55 | 24.99 | 24.99 | -0.36% | 9,072,067 |
| Apr 15, 2025 | 25.46 | 25.76 | 25.02 | 25.08 | 25.08 | -1.14% | 3,637,034 |
| Apr 14, 2025 | 25.56 | 25.65 | 24.95 | 25.37 | 25.37 | 1.36% | 2,653,432 |
| Apr 11, 2025 | 24.28 | 25.21 | 23.53 | 25.03 | 25.03 | 3.69% | 5,047,093 |
| Apr 10, 2025 | 25.16 | 25.36 | 23.26 | 24.14 | 24.14 | -7.79% | 5,464,440 |
| Apr 9, 2025 | 22.78 | 26.70 | 22.12 | 26.18 | 26.18 | 12.94% | 9,998,152 |
| Apr 8, 2025 | 24.90 | 25.14 | 22.81 | 23.18 | 23.18 | -4.10% | 5,911,603 |
| Apr 7, 2025 | 24.05 | 25.60 | 23.24 | 24.17 | 24.17 | -3.93% | 6,904,938 |
| Apr 4, 2025 | 28.36 | 28.47 | 24.42 | 25.16 | 25.16 | -14.68% | 7,681,387 |
| Apr 3, 2025 | 30.72 | 31.19 | 29.45 | 29.49 | 29.49 | -9.60% | 8,728,048 |
| Apr 2, 2025 | 31.61 | 32.90 | 31.47 | 32.62 | 32.62 | 1.40% | 5,471,310 |
| Apr 1, 2025 | 31.55 | 32.40 | 31.54 | 32.17 | 32.17 | 1.51% | 4,649,865 |
| Mar 31, 2025 | 30.81 | 31.75 | 30.74 | 31.69 | 31.69 | 1.64% | 5,215,788 |
| Mar 28, 2025 | 31.02 | 31.43 | 30.75 | 31.18 | 31.18 | -0.16% | 3,966,853 |
| Mar 27, 2025 | 30.72 | 31.35 | 30.45 | 31.23 | 31.23 | 1.46% | 4,425,013 |
| Mar 26, 2025 | 30.60 | 31.36 | 30.41 | 30.78 | 30.78 | 1.28% | 4,364,093 |
| Mar 25, 2025 | 29.97 | 30.48 | 29.90 | 30.39 | 30.39 | 1.84% | 3,627,743 |
| Mar 24, 2025 | 29.50 | 29.97 | 29.43 | 29.84 | 29.84 | 1.63% | 3,887,183 |
| Mar 21, 2025 | 29.08 | 29.52 | 29.08 | 29.36 | 29.36 | 0.24% | 11,451,401 |
| Mar 20, 2025 | 28.49 | 29.41 | 28.45 | 29.29 | 29.29 | 1.49% | 3,884,522 |
| Mar 19, 2025 | 28.23 | 29.08 | 27.98 | 28.86 | 28.86 | 2.67% | 5,602,748 |
| Mar 18, 2025 | 28.42 | 28.42 | 27.75 | 28.11 | 28.11 | -0.57% | 2,980,251 |
| Mar 17, 2025 | 27.50 | 28.45 | 27.28 | 28.27 | 28.22 | 3.78% | 3,228,551 |
| Mar 14, 2025 | 26.68 | 27.34 | 26.39 | 27.24 | 27.19 | 2.79% | 3,922,788 |
| Mar 13, 2025 | 26.40 | 26.77 | 26.25 | 26.50 | 26.45 | 0.45% | 6,164,080 |
| Mar 12, 2025 | 26.10 | 26.66 | 26.02 | 26.38 | 26.33 | 1.93% | 3,751,013 |
| Mar 11, 2025 | 24.90 | 26.09 | 24.76 | 25.88 | 25.83 | 2.29% | 8,685,215 |
| Mar 10, 2025 | 26.32 | 26.48 | 24.62 | 25.30 | 25.26 | -5.14% | 12,804,347 |
| Mar 7, 2025 | 26.50 | 27.04 | 26.08 | 26.67 | 26.62 | 1.37% | 8,601,066 |
| Mar 6, 2025 | 26.13 | 26.72 | 25.96 | 26.31 | 26.26 | -0.90% | 6,537,673 |
| Mar 5, 2025 | 26.59 | 26.97 | 25.99 | 26.55 | 26.50 | -1.59% | 6,303,299 |
| Mar 4, 2025 | 27.58 | 27.89 | 26.23 | 26.98 | 26.93 | -4.33% | 6,801,722 |
| Mar 3, 2025 | 29.81 | 29.85 | 28.03 | 28.20 | 28.15 | -4.21% | 5,220,255 |