TechnipFMC (FTI)
NYSE: FTI
· Real-Time Price · USD
35.60
0.58 (1.66%)
At close: Aug 14, 2025, 3:59 PM
35.70
0.28%
After-hours: Aug 14, 2025, 06:21 PM EDT
FTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 35.26 | 35.80 | 34.74 | 35.60 | n/a | 1.66% | 2,578,348 |
| 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% | 3,050,600 |
| 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% | 2,054,200 |
| Aug 1, 2025 | 35.91 | 36.10 | 35.02 | 35.32 | 35.32 | -2.89% | 3,532,000 |
| Jul 31, 2025 | 36.54 | 37.11 | 36.10 | 36.37 | 36.37 | -1.06% | 3,853,500 |
| 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% | 6,003,100 |
| 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 |