TechnipFMC (FTI)
NYSE: FTI
· Real-Time Price · USD
39.66
0.38 (0.95%)
At close: Sep 09, 2025, 3:59 PM
39.53
-0.32%
After-hours: Sep 09, 2025, 07:47 PM EDT
FTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 38.82 | 39.60 | 38.76 | 39.28 | 39.28 | 0.98% | 6,515,764 |
| Sep 5, 2025 | 39.03 | 39.85 | 38.85 | 38.90 | 38.90 | -1.89% | 9,196,331 |
| Sep 4, 2025 | 38.37 | 39.85 | 38.29 | 39.65 | 39.65 | 3.66% | 7,825,700 |
| Sep 3, 2025 | 38.83 | 39.06 | 38.13 | 38.25 | 38.25 | 1.86% | 9,336,085 |
| Sep 2, 2025 | 36.44 | 37.66 | 36.16 | 37.55 | 37.55 | 2.15% | 3,463,000 |
| Aug 29, 2025 | 37.04 | 37.17 | 36.56 | 36.76 | 36.76 | -0.81% | 3,457,200 |
| Aug 28, 2025 | 36.72 | 37.06 | 36.29 | 37.06 | 37.06 | 1.37% | 2,508,839 |
| Aug 27, 2025 | 36.26 | 36.99 | 36.08 | 36.56 | 36.56 | 0.86% | 2,417,521 |
| Aug 26, 2025 | 36.08 | 36.47 | 36.00 | 36.25 | 36.25 | -0.52% | 3,696,911 |
| Aug 25, 2025 | 36.08 | 36.53 | 35.99 | 36.44 | 36.44 | 0.89% | 2,667,900 |
| Aug 22, 2025 | 35.47 | 36.33 | 35.42 | 36.12 | 36.12 | 2.29% | 3,072,335 |
| Aug 21, 2025 | 34.78 | 35.53 | 34.67 | 35.31 | 35.31 | 1.58% | 1,766,329 |
| Aug 20, 2025 | 34.83 | 35.01 | 34.27 | 34.76 | 34.76 | -0.20% | 2,496,900 |
| Aug 19, 2025 | 34.91 | 35.28 | 34.61 | 34.83 | 34.83 | -0.57% | 3,547,200 |
| Aug 18, 2025 | 34.79 | 35.36 | 34.50 | 35.03 | 34.98 | 0.11% | 2,503,600 |
| Aug 15, 2025 | 35.38 | 35.72 | 34.91 | 34.99 | 34.94 | -1.71% | 2,983,508 |
| Aug 14, 2025 | 35.26 | 35.80 | 34.74 | 35.60 | 35.55 | 1.66% | 2,578,769 |
| Aug 13, 2025 | 35.12 | 35.40 | 34.76 | 35.02 | 34.97 | -0.28% | 2,006,233 |
| Aug 12, 2025 | 35.17 | 35.54 | 35.06 | 35.12 | 35.07 | 0.43% | 2,254,261 |
| Aug 11, 2025 | 34.98 | 35.27 | 34.57 | 34.97 | 34.92 | 0.06% | 2,295,309 |