NYSE : FTI
TechnipFMC plc — Price history
Energy · Oil & Gas Equipment & Services · United States
Last price 68.77 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 26.74B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
TechnipFMC plc (FTI) closed at 68.77 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 66.26 | 68.84 | 65.7 | 68.77 | 4,015,165 | +2.72% |
| 2026-10-29 | 67.44 | 70.8 | 66.3 | 66.95 | 4,497,042 | -6.23% |
| 2026-10-28 | 71.41 | 72.36 | 70.52 | 71.4 | 3,068,575 | +0.03% |
| 2026-10-27 | 70.5 | 71.66 | 70.39 | 71.38 | 1,812,947 | +1.38% |
| 2026-10-26 | 69.61 | 71.19 | 69.52 | 70.41 | 1,742,217 | +0.74% |
| 2026-10-23 | 67.12 | 70.34 | 66.93 | 69.89 | 2,566,992 | +4.59% |
| 2026-10-22 | 69.68 | 69.93 | 63.95 | 66.82 | 3,728,677 | -4.54% |
| 2026-10-21 | 69.21 | 70.7 | 68.82 | 70 | 2,983,827 | +1.55% |
| 2026-10-20 | 70.35 | 70.42 | 68.545 | 68.93 | 3,705,907 | -1.33% |
| 2026-10-19 | 70.02 | 70.36 | 68.75 | 69.86 | 1,850,258 | +0.27% |
| 2026-10-16 | 69.13 | 70.185 | 69.1 | 69.67 | 2,453,845 | +2.11% |
| 2026-10-15 | 69.01 | 69.36 | 67 | 68.23 | 2,433,969 | -1.83% |
| 2026-10-14 | 70.96 | 71.5 | 69.06 | 69.5 | 2,641,211 | -1.73% |
| 2026-10-13 | 70.375 | 71.41 | 69.77 | 70.72 | 2,487,527 | +1.39% |
| 2026-10-12 | 70.23 | 70.855 | 69.55 | 69.75 | 1,346,484 | +0.26% |
| 2026-10-09 | 70 | 70.39 | 69.415 | 69.57 | 1,544,354 | -0.09% |
| 2026-10-08 | 68.645 | 69.96 | 68.5 | 69.63 | 2,491,609 | +1.80% |
| 2026-10-07 | 69.81 | 70.51 | 67.55 | 68.4 | 2,416,774 | -2.13% |
| 2026-10-06 | 69.94 | 70.7 | 69.09 | 69.89 | 2,767,357 | -0.51% |
| 2026-10-05 | 69.02 | 72.21 | 68.35 | 70.25 | 3,263,038 | +2.08% |
| 2026-10-02 | 68.41 | 69.53 | 67.96 | 68.82 | 2,641,997 | -0.04% |
| 2026-10-01 | 67.68 | 69.01 | 67.31 | 68.85 | 2,140,270 | +1.37% |
| 2026-09-30 | 69.08 | 69.08 | 67.8 | 67.92 | 2,521,378 | -1.35% |
| 2026-09-29 | 69.19 | 69.34 | 68.295 | 68.85 | 2,424,338 | -2.51% |
| 2026-09-28 | 72.05 | 72.05 | 70.51 | 70.62 | 2,389,676 | -0.52% |
| 2026-09-25 | 70.12 | 71.29 | 70 | 70.99 | 1,900,026 | +0.06% |
| 2026-09-24 | 71.53 | 71.76 | 70.29 | 70.95 | 1,904,678 | -0.41% |
| 2026-09-23 | 71.44 | 72.3 | 70.455 | 71.24 | 2,202,195 | +0.59% |
| 2026-09-22 | 70.11 | 72.105 | 69.75 | 70.82 | 2,996,716 | -0.69% |
| 2026-09-21 | 71.85 | 72.13 | 70.83 | 71.31 | 3,073,312 | -0.99% |
| 2026-09-18 | 72.97 | 72.97 | 70.51 | 72.02 | 8,772,628 | -0.99% |
| 2026-09-17 | 72.96 | 73.68 | 72.435 | 72.74 | 3,154,517 | -0.05% |
| 2026-09-16 | 74.63 | 75.305 | 71.96 | 72.78 | 3,262,545 | -2.92% |
| 2026-09-15 | 73.36 | 75.47 | 72.755 | 74.97 | 3,119,136 | +2.88% |
| 2026-09-14 | 75.7 | 76.395 | 72.77 | 72.87 | 3,277,776 | -4.55% |
| 2026-09-11 | 76.07 | 76.53 | 74.23 | 76.34 | 2,453,814 | +1.01% |
| 2026-09-10 | 78.46 | 79.01 | 75.13 | 75.58 | 2,373,262 | -2.87% |
| 2026-09-09 | 78.87 | 79.985 | 77.75 | 77.81 | 2,709,069 | -0.45% |
| 2026-09-08 | 80.31 | 80.52 | 77.88 | 78.16 | 2,986,467 | -2.10% |
| 2026-09-04 | 79.28 | 79.9 | 78.694 | 79.84 | 2,313,939 | -0.30% |
| 2026-09-03 | 79.74 | 80.7 | 79.43 | 80.08 | 2,630,406 | +0.51% |
| 2026-09-02 | 77.45 | 80.3 | 77 | 79.67 | 2,648,515 | +1.74% |
| 2026-09-01 | 79 | 79.17 | 77.76 | 78.31 | 2,119,639 | +0.20% |
| 2026-08-31 | 76.5 | 78.56 | 76.5 | 78.15 | 3,357,486 | +3.05% |
| 2026-08-28 | 76.17 | 76.8 | 75.25 | 75.84 | 1,467,995 | -0.63% |
| 2026-08-27 | 75.41 | 77.45 | 74.75 | 76.32 | 2,610,332 | +0.82% |
| 2026-08-26 | 74.42 | 76.53 | 73.79 | 75.7 | 1,885,804 | +0.66% |
| 2026-08-25 | 75.33 | 76.57 | 75 | 75.2 | 2,061,315 | -0.86% |
| 2026-08-24 | 76.68 | 76.87 | 74.3 | 75.85 | 2,297,013 | -2.07% |
| 2026-08-21 | 78.18 | 78.54 | 77.175 | 77.45 | 2,255,698 | -0.22% |
| 2026-08-20 | 77.87 | 79.045 | 77.17 | 77.62 | 1,997,410 | +0.78% |
| 2026-08-19 | 79.38 | 80.548 | 76.5 | 77.02 | 3,037,520 | -1.62% |
| 2026-08-18 | 79.62 | 80.31 | 78.27 | 78.29 | 2,902,335 | -1.84% |
| 2026-08-17 | 78.72 | 80.42 | 78.38 | 79.81 | 3,900,573 | +1.53% |
| 2026-08-14 | 76.95 | 79.23 | 76.6 | 78.61 | 3,748,998 | +2.53% |
| 2026-08-13 | 74.65 | 76.81 | 73.995 | 76.67 | 2,690,925 | +1.86% |
| 2026-08-12 | 75.47 | 76.54 | 74.94 | 75.27 | 2,454,870 | -0.07% |
| 2026-08-11 | 74 | 75.465 | 73.6 | 75.32 | 3,011,534 | +1.61% |
| 2026-08-10 | 70.43 | 74.465 | 69.62 | 74.13 | 4,986,281 | +6.48% |
| 2026-08-07 | 68.57 | 70.11 | 67.76 | 69.62 | 3,377,619 | +0.00% |
| 2026-08-06 | 70.34 | 70.8 | 69.57 | 69.62 | 2,988,528 | +0.51% |
| 2026-08-05 | 70.6 | 71.08 | 69.03 | 69.27 | 3,364,069 | -1.07% |
| 2026-08-04 | 69 | 70.79 | 68.66 | 70.02 | 3,229,897 | +1.20% |
| 2026-08-03 | 70.43 | 71.05 | 68.69 | 69.19 | 4,047,541 | -3.45% |
| 2026-07-31 | 70.01 | 72.3 | 68.57 | 71.66 | 3,421,485 | +3.98% |
| 2026-07-30 | 71.5 | 72.03 | 67.46 | 68.92 | 6,844,832 | -3.92% |
| 2026-07-29 | 73.46 | 74.94 | 71.57 | 71.73 | 3,995,322 | -0.91% |
| 2026-07-28 | 74.26 | 74.76 | 72.1 | 72.39 | 3,557,462 | -3.53% |
| 2026-07-27 | 76 | 76.97 | 74.13 | 75.04 | 3,082,243 | -2.23% |
| 2026-07-24 | 76.95 | 77.92 | 76.3 | 76.75 | 2,037,036 | +0.96% |
| 2026-07-23 | 75.78 | 77.39 | 75.575 | 76.02 | 2,555,220 | +1.23% |
| 2026-07-22 | 74.87 | 76.04 | 74.71 | 75.1 | 2,513,210 | +0.64% |
| 2026-07-21 | 72.56 | 74.8 | 70.77 | 74.62 | 3,667,554 | +3.57% |
| 2026-07-20 | 73 | 73.345 | 72.015 | 72.05 | 3,354,076 | -0.03% |
| 2026-07-17 | 71.76 | 72.2 | 70.85 | 72.07 | 2,299,780 | +0.08% |
| 2026-07-16 | 71.51 | 72.37 | 71.438 | 72.01 | 2,488,435 | -0.36% |
| 2026-07-15 | 74.75 | 74.92 | 70.94 | 72.27 | 3,546,447 | -3.08% |
| 2026-07-14 | 73.91 | 74.675 | 73.22 | 74.57 | 2,601,343 | +2.09% |
| 2026-07-13 | 72.14 | 73.91 | 72 | 73.04 | 3,398,605 | +1.66% |
| 2026-07-10 | 70.7 | 71.88 | 70.05 | 71.85 | 2,170,835 | +1.87% |
| 2026-07-09 | 70.45 | 71.15 | 69.985 | 70.53 | 4,221,131 | +0.20% |
| 2026-07-08 | 68.07 | 70.84 | 67.85 | 70.39 | 3,719,373 | +3.35% |
| 2026-07-07 | 67.15 | 68.62 | 67.115 | 68.11 | 5,568,257 | +1.26% |
| 2026-07-06 | 67 | 68.525 | 66.818 | 67.26 | 4,614,602 | +0.76% |
| 2026-07-02 | 65.66 | 67.05 | 65.11 | 66.75 | 7,687,022 | +2.52% |
| 2026-07-01 | 65.09 | 66.04 | 64.41 | 65.11 | 8,410,422 | -1.79% |
| 2026-06-30 | 66 | 66.97 | 65.78 | 66.3 | 3,673,860 | +1.64% |
| 2026-06-29 | 65 | 65.98 | 64.71 | 65.23 | 5,119,192 | +1.23% |
| 2026-06-26 | 66.45 | 66.82 | 64.13 | 64.44 | 11,054,391 | -3.86% |
| 2026-06-25 | 64.71 | 67.34 | 64.32 | 67.03 | 3,979,053 | +4.26% |
| 2026-06-24 | 65 | 65 | 63.54 | 64.29 | 4,887,839 | -2.80% |
| 2026-06-23 | 66.25 | 66.855 | 65.82 | 66.14 | 3,722,810 | -1.85% |
| 2026-06-22 | 65.51 | 67.42 | 64.975 | 67.39 | 4,678,455 | +3.41% |
| 2026-06-18 | 67.6 | 67.69 | 63.86 | 65.17 | 8,240,973 | -2.75% |
| 2026-06-17 | 67.12 | 68.33 | 66.34 | 67.01 | 5,093,477 | +0.01% |
| 2026-06-16 | 68 | 68.71 | 66.855 | 67 | 3,293,067 | -2.20% |
| 2026-06-15 | 69.83 | 70.35 | 68.26 | 68.51 | 4,691,338 | -3.22% |
| 2026-06-12 | 70.48 | 71.185 | 69.94 | 70.79 | 2,467,753 | +0.27% |
| 2026-06-11 | 71.26 | 71.72 | 69.66 | 70.6 | 2,952,609 | +0.93% |
| 2026-06-10 | 68.95 | 70.44 | 68.63 | 69.95 | 4,038,604 | +2.28% |
| 2026-06-09 | 69.19 | 69.19 | 66.433 | 68.39 | 2,892,211 | -0.52% |
| 2026-06-08 | 67.12 | 69.44 | 67 | 68.75 | 2,504,755 | +2.89% |
| 2026-06-05 | 68.73 | 69.015 | 66.46 | 66.82 | 2,375,588 | -3.17% |
| 2026-06-04 | 66.8 | 69.42 | 66.66 | 69.01 | 3,443,175 | +1.57% |
| 2026-06-03 | 69.325 | 69.51 | 67.2 | 67.94 | 4,888,839 | -2.17% |
| 2026-06-02 | 68.25 | 69.93 | 67.68 | 69.45 | 4,462,133 | +1.49% |
| 2026-06-01 | 68.94 | 69.3 | 67.59 | 68.43 | 5,268,013 | +0.01% |
| 2026-05-29 | 67.91 | 68.68 | 66.93 | 68.42 | 43,476,170 | +1.06% |
| 2026-05-28 | 68.09 | 68.44 | 66.83 | 67.7 | 4,591,849 | +0.43% |
| 2026-05-27 | 69.74 | 70.005 | 65.871 | 67.41 | 6,499,131 | -5.60% |
| 2026-05-26 | 71.6 | 73.24 | 70.72 | 71.41 | 4,622,226 | +0.59% |
| 2026-05-22 | 71.46 | 71.838 | 70.01 | 70.99 | 6,188,610 | -0.59% |
| 2026-05-21 | 72.2 | 73.37 | 71.12 | 71.41 | 3,486,665 | -1.16% |
| 2026-05-20 | 74.25 | 75.24 | 72.13 | 72.25 | 3,210,001 | -2.21% |
| 2026-05-19 | 73.17 | 74.8 | 72.429 | 73.88 | 3,576,449 | +0.64% |
| 2026-05-18 | 71.27 | 74.13 | 71.22 | 73.46 | 4,064,285 | +3.06% |
| 2026-05-15 | 73.01 | 73.02 | 70.95 | 71.28 | 3,612,464 | -2.37% |
| 2026-05-14 | 72.7 | 74.057 | 72.67 | 73.01 | 2,804,573 | +0.45% |
| 2026-05-13 | 73.51 | 73.98 | 72.18 | 72.68 | 3,218,885 | -0.70% |
| 2026-05-12 | 71.74 | 73.6 | 71.74 | 73.19 | 3,784,611 | +2.87% |