TechnipFMC (FTI)
25.37
0.29 (1.16%)
At close: Apr 16, 2025, 10:01 AM
TechnipFMC Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 25.46 | 25.46 | 25.76 | 25.76 | 25.02 | 25.02 | 25.08 | 25.08 | -1.14% | 3,636,858 |
| Apr 14, 2025 | 25.56 | 25.56 | 25.65 | 25.65 | 24.95 | 24.95 | 25.37 | 25.37 | 1.36% | 2,653,432 |
| Apr 11, 2025 | 24.28 | 24.28 | 25.21 | 25.21 | 23.53 | 23.53 | 25.03 | 25.03 | 3.69% | 5,047,093 |
| Apr 10, 2025 | 25.16 | 25.16 | 25.36 | 25.36 | 23.26 | 23.26 | 24.14 | 24.14 | -7.79% | 5,464,440 |
| Apr 9, 2025 | 22.78 | 22.78 | 26.70 | 26.70 | 22.12 | 22.12 | 26.18 | 26.18 | 12.94% | 9,998,200 |
| Apr 8, 2025 | 24.90 | 24.90 | 25.14 | 25.14 | 22.81 | 22.81 | 23.18 | 23.18 | -4.10% | 5,911,603 |
| Apr 7, 2025 | 24.05 | 24.05 | 25.60 | 25.60 | 23.24 | 23.24 | 24.17 | 24.17 | -3.93% | 6,904,938 |
| Apr 4, 2025 | 28.36 | 28.36 | 28.47 | 28.47 | 24.42 | 24.42 | 25.16 | 25.16 | -14.68% | 7,681,387 |
| Apr 3, 2025 | 30.72 | 30.72 | 31.19 | 31.19 | 29.45 | 29.45 | 29.49 | 29.49 | -9.60% | 8,728,048 |
| Apr 2, 2025 | 31.61 | 31.61 | 32.90 | 32.90 | 31.47 | 31.47 | 32.62 | 32.62 | 1.40% | 5,471,310 |
| Apr 1, 2025 | 31.55 | 31.55 | 32.40 | 32.40 | 31.54 | 31.54 | 32.17 | 32.17 | 1.51% | 4,649,900 |
| Mar 31, 2025 | 30.81 | 30.81 | 31.75 | 31.75 | 30.74 | 30.74 | 31.69 | 31.69 | 1.64% | 5,215,800 |
| Mar 28, 2025 | 31.02 | 31.02 | 31.43 | 31.43 | 30.75 | 30.75 | 31.18 | 31.18 | -0.16% | 3,966,900 |
| Mar 27, 2025 | 30.72 | 30.72 | 31.35 | 31.35 | 30.45 | 30.45 | 31.23 | 31.23 | 1.46% | 4,425,013 |
| Mar 26, 2025 | 30.60 | 30.60 | 31.36 | 31.36 | 30.41 | 30.41 | 30.78 | 30.78 | 1.28% | 4,364,100 |
| Mar 25, 2025 | 29.97 | 29.97 | 30.48 | 30.48 | 29.90 | 29.90 | 30.39 | 30.39 | 1.84% | 3,627,743 |
| Mar 24, 2025 | 29.50 | 29.50 | 29.97 | 29.97 | 29.43 | 29.43 | 29.84 | 29.84 | 1.63% | 3,887,200 |
| Mar 21, 2025 | 29.08 | 29.08 | 29.52 | 29.52 | 29.08 | 29.08 | 29.36 | 29.36 | 0.24% | 11,451,401 |
| Mar 20, 2025 | 28.49 | 28.49 | 29.41 | 29.41 | 28.45 | 28.45 | 29.29 | 29.29 | 1.49% | 3,884,522 |
| Mar 19, 2025 | 28.23 | 28.23 | 29.08 | 29.08 | 27.98 | 27.98 | 28.86 | 28.86 | 2.67% | 5,602,748 |
| Mar 18, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 27.75 | 27.75 | 28.11 | 28.11 | -0.57% | 2,980,300 |
| Mar 17, 2025 | 27.50 | 27.45 | 28.45 | 28.40 | 27.28 | 27.23 | 28.27 | 28.22 | 3.78% | 3,228,551 |
| Mar 14, 2025 | 26.68 | 26.63 | 27.34 | 27.29 | 26.39 | 26.34 | 27.24 | 27.19 | 2.79% | 3,922,800 |
| Mar 13, 2025 | 26.40 | 26.35 | 26.77 | 26.72 | 26.25 | 26.20 | 26.50 | 26.45 | 0.45% | 6,164,100 |
| Mar 12, 2025 | 26.10 | 26.05 | 26.66 | 26.61 | 26.02 | 25.97 | 26.38 | 26.33 | 1.93% | 3,751,013 |
| Mar 11, 2025 | 24.90 | 24.85 | 26.09 | 26.04 | 24.76 | 24.71 | 25.88 | 25.83 | 2.29% | 8,685,215 |
| Mar 10, 2025 | 26.32 | 26.28 | 26.48 | 26.44 | 24.62 | 24.58 | 25.30 | 25.26 | -5.14% | 12,805,600 |
| Mar 7, 2025 | 26.50 | 26.45 | 27.04 | 26.99 | 26.08 | 26.03 | 26.67 | 26.62 | 1.37% | 8,601,100 |
| Mar 6, 2025 | 26.13 | 26.08 | 26.72 | 26.67 | 25.96 | 25.91 | 26.31 | 26.26 | -0.90% | 6,537,700 |
| Mar 5, 2025 | 26.59 | 26.54 | 26.97 | 26.92 | 25.99 | 25.94 | 26.55 | 26.50 | -1.59% | 6,303,299 |
| Mar 4, 2025 | 27.58 | 27.53 | 27.89 | 27.84 | 26.23 | 26.18 | 26.98 | 26.93 | -4.33% | 6,801,722 |
| Mar 3, 2025 | 29.81 | 29.76 | 29.85 | 29.80 | 28.03 | 27.98 | 28.20 | 28.15 | -4.21% | 5,220,255 |
| Feb 28, 2025 | 28.50 | 28.45 | 29.70 | 29.65 | 28.41 | 28.36 | 29.44 | 29.39 | 2.19% | 6,781,123 |
| Feb 27, 2025 | 28.39 | 28.34 | 29.62 | 29.57 | 28.02 | 27.97 | 28.81 | 28.76 | 3.30% | 5,774,874 |
| Feb 26, 2025 | 27.76 | 27.71 | 28.15 | 28.10 | 27.51 | 27.46 | 27.89 | 27.84 | 0.14% | 7,461,257 |
| Feb 25, 2025 | 28.29 | 28.24 | 28.50 | 28.45 | 27.63 | 27.58 | 27.85 | 27.80 | -2.66% | 5,686,079 |
| Feb 24, 2025 | 29.28 | 29.23 | 29.48 | 29.43 | 28.11 | 28.06 | 28.61 | 28.56 | -1.79% | 4,339,074 |
| Feb 21, 2025 | 30.40 | 30.35 | 30.48 | 30.43 | 28.70 | 28.65 | 29.13 | 29.08 | -4.43% | 4,306,800 |
| Feb 20, 2025 | 30.61 | 30.56 | 30.86 | 30.81 | 30.33 | 30.28 | 30.48 | 30.43 | -0.97% | 2,109,400 |
| Feb 19, 2025 | 30.79 | 30.74 | 31.05 | 31.00 | 30.59 | 30.54 | 30.78 | 30.73 | -1.09% | 2,339,664 |
| Feb 18, 2025 | 30.63 | 30.57 | 31.25 | 31.19 | 30.43 | 30.37 | 31.12 | 31.06 | 2.50% | 3,258,300 |
| Feb 14, 2025 | 30.25 | 30.20 | 30.48 | 30.43 | 30.12 | 30.07 | 30.36 | 30.31 | 0.26% | 4,087,908 |
| Feb 13, 2025 | 30.59 | 30.54 | 30.71 | 30.66 | 30.06 | 30.01 | 30.28 | 30.23 | -1.34% | 3,623,000 |
| Feb 12, 2025 | 30.97 | 30.92 | 31.48 | 31.43 | 30.60 | 30.55 | 30.69 | 30.64 | -2.88% | 3,016,000 |
| Feb 11, 2025 | 31.86 | 31.80 | 31.95 | 31.89 | 31.51 | 31.45 | 31.60 | 31.54 | -0.82% | 2,363,626 |
| Feb 10, 2025 | 31.00 | 30.94 | 31.95 | 31.89 | 31.00 | 30.94 | 31.86 | 31.80 | 3.44% | 2,676,350 |
| Feb 7, 2025 | 30.91 | 30.86 | 31.29 | 31.24 | 30.58 | 30.53 | 30.80 | 30.75 | -0.10% | 2,766,700 |
| Feb 6, 2025 | 31.30 | 31.25 | 31.53 | 31.48 | 30.53 | 30.48 | 30.83 | 30.78 | -1.28% | 3,887,228 |
| Feb 5, 2025 | 31.12 | 31.06 | 31.40 | 31.34 | 31.02 | 30.96 | 31.23 | 31.17 | 0.35% | 2,586,000 |
| Feb 4, 2025 | 29.95 | 29.89 | 31.23 | 31.17 | 29.88 | 29.82 | 31.12 | 31.06 | 3.22% | 3,034,916 |