TechnipFMC (FTI)
26.27
-0.28 (-1.05%)
At close: Mar 06, 2025, 3:14 PM
26.30
0.10%
After-hours: Mar 06, 2025, 03:59 PM EST
FTI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 26.59 | 26.97 | 25.99 | 26.55 | -0.43 | -1.59% | 6,302,659 |
| Mar 4, 2025 | 27.58 | 27.89 | 26.23 | 26.98 | -1.22 | -4.33% | 6,801,722 |
| Mar 3, 2025 | 29.81 | 29.85 | 28.03 | 28.20 | -1.24 | -4.21% | 5,220,255 |
| Feb 28, 2025 | 28.50 | 29.70 | 28.41 | 29.44 | 0.63 | 2.19% | 6,781,123 |
| Feb 27, 2025 | 28.39 | 29.62 | 28.02 | 28.81 | 0.92 | 3.30% | 5,774,874 |
| Feb 26, 2025 | 27.76 | 28.15 | 27.51 | 27.89 | 0.04 | 0.14% | 7,461,257 |
| Feb 25, 2025 | 28.29 | 28.50 | 27.63 | 27.85 | -0.76 | -2.66% | 5,686,079 |
| Feb 24, 2025 | 29.28 | 29.48 | 28.11 | 28.61 | -0.52 | -1.79% | 4,339,074 |
| Feb 21, 2025 | 30.40 | 30.48 | 28.70 | 29.13 | -1.35 | -4.43% | 4,306,800 |
| Feb 20, 2025 | 30.61 | 30.86 | 30.33 | 30.48 | -0.30 | -0.97% | 2,109,400 |
| Feb 19, 2025 | 30.79 | 31.05 | 30.59 | 30.78 | -0.34 | -1.09% | 2,339,664 |
| Feb 18, 2025 | 30.63 | 31.25 | 30.43 | 31.12 | 0.76 | 2.50% | 3,258,300 |
| Feb 14, 2025 | 30.25 | 30.48 | 30.12 | 30.36 | 0.08 | 0.26% | 4,087,908 |
| Feb 13, 2025 | 30.59 | 30.71 | 30.06 | 30.28 | -0.41 | -1.34% | 3,623,000 |
| Feb 12, 2025 | 30.97 | 31.48 | 30.60 | 30.69 | -0.91 | -2.88% | 3,016,000 |
| Feb 11, 2025 | 31.86 | 31.95 | 31.51 | 31.60 | -0.26 | -0.82% | 2,363,626 |
| Feb 10, 2025 | 31.00 | 31.95 | 31.00 | 31.86 | 1.06 | 3.44% | 2,676,350 |
| Feb 7, 2025 | 30.91 | 31.29 | 30.58 | 30.80 | -0.03 | -0.10% | 2,766,700 |
| Feb 6, 2025 | 31.30 | 31.53 | 30.53 | 30.83 | -0.40 | -1.28% | 3,887,228 |
| Feb 5, 2025 | 31.12 | 31.40 | 31.02 | 31.23 | 0.11 | 0.35% | 2,586,000 |
| Feb 4, 2025 | 29.95 | 31.23 | 29.88 | 31.12 | 0.97 | 3.22% | 3,034,916 |
| Feb 3, 2025 | 29.80 | 30.45 | 29.33 | 30.15 | 0.10 | 0.33% | 3,033,146 |
| Jan 31, 2025 | 30.90 | 31.00 | 29.96 | 30.05 | -0.55 | -1.80% | 2,734,521 |
| Jan 30, 2025 | 30.45 | 30.85 | 30.14 | 30.60 | 0.42 | 1.39% | 3,480,800 |
| Jan 29, 2025 | 30.68 | 30.88 | 29.99 | 30.18 | -0.55 | -1.79% | 3,736,700 |
| Jan 28, 2025 | 30.71 | 30.93 | 30.40 | 30.73 | 0.26 | 0.85% | 2,595,882 |
| Jan 27, 2025 | 31.15 | 31.38 | 30.19 | 30.47 | -0.92 | -2.93% | 3,484,357 |
| Jan 24, 2025 | 31.72 | 31.97 | 31.33 | 31.39 | -0.34 | -1.07% | 1,929,580 |
| Jan 23, 2025 | 32.13 | 32.33 | 31.58 | 31.73 | -0.15 | -0.47% | 3,286,400 |
| Jan 22, 2025 | 32.50 | 32.66 | 31.88 | 31.88 | -0.67 | -2.06% | 3,824,813 |
| Jan 21, 2025 | 33.07 | 33.24 | 32.38 | 32.55 | -0.02 | -0.06% | 3,345,356 |
| Jan 17, 2025 | 32.65 | 33.27 | 32.49 | 32.57 | 0.01 | 0.03% | 2,897,696 |
| Jan 16, 2025 | 32.27 | 32.78 | 32.04 | 32.56 | 0.11 | 0.34% | 5,163,127 |
| Jan 15, 2025 | 32.72 | 32.75 | 32.11 | 32.45 | -0.02 | -0.06% | 5,294,153 |
| Jan 14, 2025 | 32.05 | 32.81 | 32.01 | 32.47 | 0.23 | 0.71% | 2,617,400 |
| Jan 13, 2025 | 31.68 | 32.32 | 31.65 | 32.24 | 0.54 | 1.70% | 2,854,916 |
| Jan 10, 2025 | 32.90 | 33.45 | 31.63 | 31.70 | -0.85 | -2.61% | 4,040,849 |
| Jan 8, 2025 | 31.79 | 32.56 | 31.79 | 32.55 | 0.37 | 1.15% | 2,959,100 |
| Jan 7, 2025 | 31.98 | 32.50 | 31.57 | 32.18 | 0.50 | 1.58% | 3,186,581 |
| Jan 6, 2025 | 31.44 | 32.26 | 31.32 | 31.68 | 0.33 | 1.05% | 4,257,580 |
| Jan 3, 2025 | 30.00 | 31.35 | 29.75 | 31.35 | 1.78 | 6.02% | 5,383,539 |
| Jan 2, 2025 | 29.41 | 29.84 | 29.17 | 29.57 | 0.63 | 2.18% | 2,412,040 |
| Dec 31, 2024 | 29.01 | 29.38 | 28.93 | 28.94 | -0.01 | -0.03% | 2,609,732 |
| Dec 30, 2024 | 28.93 | 29.32 | 28.58 | 28.95 | -0.09 | -0.31% | 2,600,628 |
| Dec 27, 2024 | 29.00 | 29.25 | 28.87 | 29.04 | -0.12 | -0.41% | 2,175,705 |
| Dec 26, 2024 | 29.14 | 29.32 | 28.89 | 29.16 | 0.07 | 0.24% | 1,527,000 |
| Dec 24, 2024 | 29.00 | 29.28 | 28.46 | 29.09 | 0.27 | 0.94% | 1,763,300 |
| Dec 23, 2024 | 28.68 | 28.95 | 28.41 | 28.82 | -0.07 | -0.24% | 2,809,832 |
| Dec 20, 2024 | 28.47 | 29.18 | 28.36 | 28.89 | 0.26 | 0.91% | 7,244,789 |
| Dec 19, 2024 | 29.80 | 30.03 | 28.38 | 28.63 | -0.22 | -0.76% | 3,959,400 |