TechnipFMC (FTI)
NYSE: FTI
· Real-Time Price · USD
38.03
-0.39 (-1.02%)
At close: Oct 03, 2025, 3:59 PM
38.04
0.03%
After-hours: Oct 03, 2025, 07:23 PM EDT
FTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 38.90 | 38.92 | 37.99 | 38.04 | 38.04 | -0.99% | 3,221,764 |
| Oct 2, 2025 | 39.64 | 39.73 | 38.42 | 38.42 | 38.42 | -3.37% | 3,166,700 |
| Oct 1, 2025 | 39.12 | 39.91 | 38.80 | 39.76 | 39.76 | 0.79% | 2,958,900 |
| Sep 30, 2025 | 39.50 | 39.80 | 39.06 | 39.45 | 39.45 | -1.18% | 6,597,900 |
| Sep 29, 2025 | 40.32 | 40.34 | 39.74 | 39.92 | 39.92 | -1.11% | 3,617,242 |
| Sep 26, 2025 | 40.19 | 40.93 | 40.16 | 40.37 | 40.37 | 1.10% | 3,817,500 |
| Sep 25, 2025 | 39.54 | 40.15 | 39.21 | 39.93 | 39.93 | 0.99% | 3,689,330 |
| Sep 24, 2025 | 40.00 | 40.42 | 39.52 | 39.54 | 39.54 | -0.73% | 5,759,700 |
| Sep 23, 2025 | 38.95 | 40.68 | 38.95 | 39.83 | 39.83 | 2.71% | 4,407,998 |
| Sep 22, 2025 | 38.68 | 39.05 | 38.06 | 38.78 | 38.78 | -1.60% | 5,192,424 |
| Sep 19, 2025 | 39.09 | 39.44 | 38.89 | 39.41 | 39.41 | 0.46% | 12,338,733 |
| Sep 18, 2025 | 39.35 | 39.60 | 38.80 | 39.23 | 39.23 | 0.03% | 3,641,431 |
| Sep 17, 2025 | 38.87 | 39.52 | 38.70 | 39.22 | 39.22 | 0.54% | 4,018,744 |
| Sep 16, 2025 | 39.06 | 39.55 | 38.60 | 39.01 | 39.01 | -0.03% | 4,972,618 |
| Sep 15, 2025 | 39.85 | 40.08 | 38.97 | 39.02 | 39.02 | -2.08% | 6,277,367 |
| Sep 12, 2025 | 40.40 | 40.50 | 39.73 | 39.85 | 39.85 | -1.12% | 5,681,549 |
| Sep 11, 2025 | 40.38 | 41.30 | 40.00 | 40.30 | 40.30 | -1.44% | 60,619,407 |
| Sep 10, 2025 | 39.95 | 41.19 | 39.76 | 40.89 | 40.89 | 3.13% | 7,347,190 |
| Sep 9, 2025 | 39.51 | 39.97 | 39.30 | 39.65 | 39.65 | 0.94% | 6,183,527 |
| Sep 8, 2025 | 38.82 | 39.60 | 38.76 | 39.28 | 39.28 | 0.98% | 6,636,010 |
Page 1 of 136