TechnipFMC plc FTI
NYSE · United States · Industrial Services
$68.26+0.34 (+0.50%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $67.93 | +0.01% | $67.68 | $68.28 | $67.31 | 203.17K |
| 2026-09-30 | $67.92 | -1.35% | $69.08 | $69.08 | $67.80 | 2.64M |
| 2026-09-29 | $68.85 | -2.51% | $69.19 | $69.34 | $68.30 | 2.47M |
| 2026-09-28 | $70.62 | -0.52% | $72.05 | $72.05 | $70.51 | 2.58M |
| 2026-09-25 | $70.99 | +0.06% | $70.12 | $71.29 | $70.00 | 2.04M |
| 2026-09-24 | $70.95 | -0.41% | $71.53 | $71.76 | $70.29 | 1.94M |
| 2026-09-23 | $71.24 | +0.59% | $71.44 | $72.30 | $70.46 | 2.20M |
| 2026-09-22 | $70.82 | -0.69% | $70.11 | $72.11 | $69.75 | 3.00M |
| 2026-09-21 | $71.31 | -0.99% | $71.85 | $72.13 | $70.83 | 3.14M |
| 2026-09-18 | $72.02 | -0.99% | $72.97 | $72.97 | $70.51 | 9.18M |
| 2026-09-17 | $72.74 | -0.05% | $72.96 | $73.68 | $72.44 | 3.21M |
| 2026-09-16 | $72.78 | -2.92% | $74.63 | $75.31 | $71.96 | 3.26M |
| 2026-09-15 | $74.97 | +2.88% | $73.36 | $75.47 | $72.76 | 3.26M |
| 2026-09-14 | $72.87 | -4.55% | $75.70 | $76.40 | $72.77 | 3.28M |
| 2026-09-11 | $76.34 | +1.01% | $76.07 | $76.53 | $74.23 | 2.55M |
| 2026-09-10 | $75.58 | -2.87% | $78.46 | $79.01 | $75.13 | 2.40M |
| 2026-09-09 | $77.81 | -0.45% | $78.87 | $79.99 | $77.75 | 2.91M |
| 2026-09-08 | $78.16 | -2.10% | $80.31 | $80.52 | $77.88 | 3.07M |
| 2026-09-04 | $79.84 | -0.30% | $79.28 | $79.90 | $78.69 | 2.39M |
| 2026-09-03 | $80.08 | +0.51% | $79.74 | $80.70 | $79.43 | 2.63M |
| 2026-09-02 | $79.67 | +1.74% | $77.45 | $80.30 | $77.00 | 2.65M |
| 2026-09-01 | $78.31 | +0.20% | $79.00 | $79.17 | $77.76 | 2.12M |
| 2026-08-31 | $78.15 | +3.05% | $76.50 | $78.56 | $76.50 | 3.35M |
| 2026-08-28 | $75.84 | -0.63% | $76.17 | $76.80 | $75.25 | 1.47M |
| 2026-08-27 | $76.32 | +0.82% | $75.41 | $77.45 | $74.75 | 2.61M |
| 2026-08-26 | $75.70 | +0.66% | $74.42 | $76.53 | $73.79 | 1.89M |
| 2026-08-25 | $75.20 | -0.86% | $75.33 | $76.57 | $75.00 | 2.06M |
| 2026-08-24 | $75.85 | -2.07% | $76.68 | $76.87 | $74.30 | 2.30M |
| 2026-08-21 | $77.45 | -0.22% | $78.18 | $78.54 | $77.18 | 2.26M |
| 2026-08-20 | $77.62 | +0.78% | $77.87 | $79.05 | $77.17 | 2.00M |
| 2026-08-19 | $77.02 | -1.62% | $79.38 | $80.55 | $76.50 | 3.04M |
| 2026-08-18 | $78.29 | -1.90% | $79.62 | $80.31 | $78.27 | 2.90M |
| 2026-08-17 | $79.81 | +1.53% | $78.72 | $80.42 | $78.38 | 3.90M |
| 2026-08-14 | $78.61 | +2.53% | $76.95 | $79.23 | $76.60 | 3.75M |
| 2026-08-13 | $76.67 | +1.86% | $74.65 | $76.81 | $73.99 | 2.69M |
| 2026-08-12 | $75.27 | -0.07% | $75.47 | $76.54 | $74.94 | 2.45M |
| 2026-08-11 | $75.32 | +1.61% | $74.00 | $75.47 | $73.60 | 3.01M |
| 2026-08-10 | $74.13 | +6.48% | $70.43 | $74.47 | $69.62 | 4.99M |
| 2026-08-07 | $69.62 | 0.00% | $68.57 | $70.11 | $67.76 | 3.38M |
| 2026-08-06 | $69.62 | +0.51% | $70.34 | $70.80 | $69.57 | 2.99M |
| 2026-08-05 | $69.27 | -1.07% | $70.60 | $71.08 | $69.03 | 3.36M |
| 2026-08-04 | $70.02 | +1.20% | $69.00 | $70.79 | $68.66 | 3.23M |
| 2026-08-03 | $69.19 | -3.45% | $70.43 | $71.05 | $68.69 | 4.05M |
| 2026-07-31 | $71.66 | +3.98% | $70.01 | $72.30 | $68.57 | 3.42M |
| 2026-07-30 | $68.92 | -3.92% | $71.50 | $72.03 | $67.46 | 6.84M |
| 2026-07-29 | $71.73 | -0.91% | $73.46 | $74.94 | $71.57 | 4.00M |
| 2026-07-28 | $72.39 | -3.53% | $74.26 | $74.76 | $72.10 | 3.56M |
| 2026-07-27 | $75.04 | -2.23% | $76.00 | $76.97 | $74.13 | 3.08M |
| 2026-07-24 | $76.75 | +0.96% | $76.95 | $77.92 | $76.30 | 2.04M |
| 2026-07-23 | $76.02 | +1.23% | $75.78 | $77.39 | $75.58 | 2.56M |
| 2026-07-22 | $75.10 | +0.64% | $74.87 | $76.04 | $74.71 | 2.51M |
| 2026-07-21 | $74.62 | +3.57% | $72.56 | $74.80 | $70.77 | 3.67M |
| 2026-07-20 | $72.05 | -0.03% | $73.00 | $73.35 | $72.02 | 3.35M |
| 2026-07-17 | $72.07 | +0.08% | $71.76 | $72.20 | $70.85 | 2.30M |
| 2026-07-16 | $72.01 | -0.36% | $71.51 | $72.37 | $71.44 | 2.49M |
| 2026-07-15 | $72.27 | -3.08% | $74.75 | $74.92 | $70.94 | 3.55M |
| 2026-07-14 | $74.57 | +2.09% | $73.91 | $74.68 | $73.22 | 2.60M |
| 2026-07-13 | $73.04 | +1.66% | $72.14 | $73.91 | $72.00 | 3.40M |
| 2026-07-10 | $71.85 | +1.87% | $70.70 | $71.88 | $70.05 | 2.17M |
| 2026-07-09 | $70.53 | +0.20% | $70.45 | $71.15 | $69.99 | 4.22M |
| 2026-07-08 | $70.39 | +3.35% | $68.07 | $70.84 | $67.85 | 3.72M |
| 2026-07-07 | $68.11 | +1.26% | $67.15 | $68.62 | $67.12 | 5.57M |
| 2026-07-06 | $67.26 | +0.76% | $67.00 | $68.53 | $66.82 | 4.61M |
| 2026-07-02 | $66.75 | +2.52% | $65.66 | $67.05 | $65.11 | 7.69M |
| 2026-07-01 | $65.11 | -1.79% | $65.09 | $66.04 | $64.41 | 8.41M |
| 2026-06-30 | $66.30 | +1.64% | $66.00 | $66.97 | $65.78 | 3.67M |
| 2026-06-29 | $65.23 | +1.23% | $65.00 | $65.98 | $64.71 | 5.12M |
| 2026-06-26 | $64.44 | -3.86% | $66.45 | $66.82 | $64.13 | 11.05M |
| 2026-06-25 | $67.03 | +4.26% | $64.71 | $67.34 | $64.32 | 3.98M |
| 2026-06-24 | $64.29 | -2.80% | $65.00 | $65.00 | $63.54 | 4.89M |
| 2026-06-23 | $66.14 | -1.85% | $66.25 | $66.86 | $65.82 | 3.72M |
| 2026-06-22 | $67.39 | +3.41% | $65.51 | $67.42 | $64.98 | 4.68M |
| 2026-06-18 | $65.17 | -2.75% | $67.60 | $67.69 | $63.86 | 8.24M |
| 2026-06-17 | $67.01 | +0.01% | $67.12 | $68.33 | $66.34 | 5.09M |
| 2026-06-16 | $67.00 | -2.20% | $68.00 | $68.71 | $66.86 | 3.29M |
| 2026-06-15 | $68.51 | -3.22% | $69.83 | $70.35 | $68.26 | 4.69M |
| 2026-06-12 | $70.79 | +0.27% | $70.48 | $71.19 | $69.94 | 2.47M |
| 2026-06-11 | $70.60 | +0.93% | $71.26 | $71.72 | $69.66 | 2.95M |
| 2026-06-10 | $69.95 | +2.28% | $68.95 | $70.44 | $68.63 | 4.04M |
| 2026-06-09 | $68.39 | -0.52% | $69.19 | $69.19 | $66.43 | 2.89M |
| 2026-06-08 | $68.75 | +2.89% | $67.12 | $69.44 | $67.00 | 2.50M |
| 2026-06-05 | $66.82 | -3.17% | $68.73 | $69.02 | $66.46 | 2.38M |
| 2026-06-04 | $69.01 | +1.57% | $66.80 | $69.42 | $66.66 | 3.44M |
| 2026-06-03 | $67.94 | -2.17% | $69.33 | $69.51 | $67.20 | 4.89M |
| 2026-06-02 | $69.45 | +1.49% | $68.25 | $69.93 | $67.68 | 4.46M |
| 2026-06-01 | $68.43 | +0.01% | $68.94 | $69.30 | $67.59 | 5.27M |
| 2026-05-29 | $68.42 | +1.06% | $67.91 | $68.68 | $66.93 | 43.48M |
| 2026-05-28 | $67.70 | +0.43% | $68.09 | $68.44 | $66.83 | 4.59M |
| 2026-05-27 | $67.41 | -5.60% | $69.74 | $70.01 | $65.87 | 6.50M |
| 2026-05-26 | $71.41 | +0.59% | $71.60 | $73.24 | $70.72 | 4.62M |