TechnipFMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	35.38	35.72	34.91	34.99	34.99	-1.71%	2,339,220
Aug 14, 2025	35.26	35.80	34.74	35.60	35.60	1.66%	2,578,769
Aug 13, 2025	35.12	35.40	34.76	35.02	35.02	-0.28%	2,006,233
Aug 12, 2025	35.17	35.54	35.06	35.12	35.12	0.43%	2,254,261
Aug 11, 2025	34.98	35.27	34.57	34.97	34.97	0.06%	2,295,309
Aug 8, 2025	35.49	35.51	34.79	34.95	34.95	-0.48%	1,847,145
Aug 7, 2025	35.90	36.10	35.07	35.12	35.12	-1.27%	3,050,592
Aug 6, 2025	35.97	36.60	35.46	35.57	35.57	0.23%	1,914,267
Aug 5, 2025	35.93	36.09	35.01	35.49	35.49	-0.56%	2,930,310
Aug 4, 2025	35.36	35.71	35.23	35.69	35.69	1.05%	2,054,178
Aug 1, 2025	35.91	36.10	35.02	35.32	35.32	-2.89%	3,531,956
Jul 31, 2025	36.54	37.11	36.10	36.37	36.37	-1.06%	3,853,488
Jul 30, 2025	37.31	37.47	36.68	36.76	36.76	-2.00%	4,080,516
Jul 29, 2025	36.81	37.63	36.48	37.51	37.51	1.87%	5,186,913
Jul 28, 2025	36.78	37.68	36.66	36.82	36.82	1.02%	4,133,941
Jul 25, 2025	37.50	38.05	36.41	36.45	36.45	-2.90%	5,816,064
Jul 24, 2025	35.20	37.69	34.62	37.54	37.54	11.76%	9,308,723
Jul 23, 2025	32.70	33.88	32.60	33.59	33.59	3.61%	6,487,743
Jul 22, 2025	32.19	32.57	31.88	32.42	32.42	0.71%	6,003,062
Jul 21, 2025	33.00	33.08	32.03	32.19	32.19	-1.68%	4,397,946
Jul 18, 2025	32.89	32.90	32.32	32.74	32.74	0.21%	6,363,105
Jul 17, 2025	32.81	33.09	32.58	32.67	32.67	-0.85%	5,324,759
Jul 16, 2025	34.00	34.15	32.81	32.95	32.95	-3.54%	5,572,909
Jul 15, 2025	34.30	34.73	34.13	34.16	34.16	-0.41%	4,929,936
Jul 14, 2025	35.18	35.50	34.29	34.30	34.30	-3.81%	4,967,972
Jul 11, 2025	35.38	35.86	35.20	35.66	35.66	0.85%	2,476,360
Jul 10, 2025	34.96	35.42	34.63	35.36	35.36	0.54%	2,778,297
Jul 9, 2025	35.57	35.79	35.12	35.17	35.17	-0.45%	2,431,562
Jul 8, 2025	34.75	35.66	34.62	35.33	35.33	1.58%	2,519,562
Jul 7, 2025	34.64	34.87	34.30	34.78	34.78	-0.34%	3,055,713
Jul 3, 2025	34.65	35.03	34.51	34.90	34.90	0.75%	2,377,050
Jul 2, 2025	34.85	34.90	34.41	34.64	34.64	-	5,343,444
Jul 1, 2025	34.59	35.09	33.97	34.64	34.64	0.58%	4,225,845
Jun 30, 2025	34.88	34.96	34.33	34.44	34.44	-0.29%	4,422,707
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