TechnipFMC plcFTINYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $54.49 | $56.47 | $54.20 | $56.45 | 2.42M |
| 1/30/2026 | $55.54 | $56.36 | $54.84 | $55.72 | 2.63M |
| 1/29/2026 | $56.49 | $56.93 | $55.22 | $55.92 | 5.08M |
| 1/28/2026 | $55.83 | $56.32 | $54.50 | $55.25 | 2.82M |
| 1/27/2026 | $54.82 | $55.83 | $54.76 | $55.64 | 4.01M |
| 1/26/2026 | $54.85 | $55.24 | $54.49 | $54.63 | 2.83M |
| 1/23/2026 | $53.98 | $55.05 | $53.96 | $54.26 | 2.18M |
| 1/22/2026 | $54.25 | $54.80 | $53.31 | $53.97 | 2.52M |
| 1/21/2026 | $52.89 | $54.33 | $52.79 | $54.21 | 4.20M |
| 1/20/2026 | $52.00 | $52.70 | $51.46 | $52.20 | 2.48M |
| 1/16/2026 | $52.39 | $52.46 | $51.89 | $52.16 | 2.65M |
| 1/15/2026 | $51.94 | $52.66 | $51.53 | $52.31 | 3.00M |
| 1/14/2026 | $50.99 | $52.76 | $50.90 | $52.24 | 3.65M |
| 1/13/2026 | $50.29 | $51.09 | $49.95 | $50.43 | 2.65M |
| 1/12/2026 | $49.80 | $50.28 | $49.48 | $49.80 | 2.98M |
| 1/9/2026 | $49.68 | $50.44 | $49.52 | $50.07 | 3.06M |
| 1/8/2026 | $49.43 | $49.79 | $47.97 | $49.44 | 3.41M |
| 1/7/2026 | $48.92 | $50.09 | $48.75 | $49.18 | 5.05M |
| 1/6/2026 | $48.70 | $49.00 | $47.71 | $48.34 | 2.86M |
| 1/5/2026 | $48.86 | $49.10 | $47.14 | $48.29 | 4.58M |
| 1/2/2026 | $44.51 | $47.36 | $44.50 | $47.31 | 3.10M |
| 12/31/2025 | $45.25 | $45.25 | $44.53 | $44.56 | 2.05M |
| 12/30/2025 | $44.96 | $45.46 | $44.60 | $45.19 | 2.39M |
| 12/29/2025 | $45.00 | $45.06 | $44.43 | $44.69 | 1.36M |
| 12/26/2025 | $44.63 | $45.30 | $44.45 | $44.65 | 1.10M |
| 12/24/2025 | $45.25 | $45.27 | $44.67 | $44.68 | 774,200 |
| 12/23/2025 | $44.95 | $45.33 | $44.65 | $45.16 | 1.22M |
| 12/22/2025 | $44.90 | $45.84 | $44.88 | $44.96 | 2.31M |
| 12/19/2025 | $43.86 | $45.25 | $43.71 | $44.72 | 12.28M |
| 12/18/2025 | $44.38 | $44.86 | $43.34 | $43.52 | 3.63M |
| 12/17/2025 | $44.19 | $44.51 | $43.77 | $44.38 | 4.12M |
| 12/16/2025 | $45.59 | $45.79 | $43.70 | $43.82 | 5.05M |
| 12/15/2025 | $46.32 | $46.84 | $46.05 | $46.20 | 3.30M |
| 12/12/2025 | $46.76 | $46.81 | $45.69 | $46.32 | 2.33M |
| 12/11/2025 | $45.95 | $46.76 | $45.52 | $46.42 | 1.89M |
| 12/10/2025 | $45.98 | $46.36 | $45.35 | $46.26 | 3.47M |
| 12/9/2025 | $45.29 | $46.22 | $45.03 | $45.86 | 2.16M |
| 12/8/2025 | $45.73 | $46.20 | $45.05 | $45.33 | 2.10M |
| 12/5/2025 | $46.60 | $47.16 | $46.00 | $46.02 | 2.16M |
| 12/4/2025 | $46.37 | $47.33 | $46.30 | $46.51 | 2.24M |
| 12/3/2025 | $45.63 | $46.70 | $45.49 | $46.67 | 2.33M |
| 12/2/2025 | $45.46 | $45.74 | $44.93 | $45.32 | 3.47M |
| 12/1/2025 | $45.32 | $46.23 | $45.00 | $45.64 | 2.92M |
| 11/28/2025 | $44.58 | $45.48 | $44.57 | $45.26 | 1.43M |
| 11/26/2025 | $45.17 | $45.77 | $45.04 | $45.24 | 1.96M |
| 11/25/2025 | $44.49 | $45.09 | $44.22 | $45.03 | 3.14M |
| 11/24/2025 | $43.70 | $44.79 | $43.53 | $44.56 | 2.40M |
| 11/21/2025 | $43.23 | $44.44 | $43.15 | $44.14 | 2.37M |
| 11/20/2025 | $44.10 | $45.01 | $43.28 | $43.49 | 2.71M |
| 11/19/2025 | $42.90 | $44.12 | $42.90 | $43.96 | 2.59M |
| 11/18/2025 | $42.48 | $44.08 | $42.46 | $43.77 | 3.29M |
| 11/17/2025 | $43.65 | $44.08 | $42.59 | $42.73 | 2.74M |
| 11/14/2025 | $42.87 | $44.34 | $42.77 | $43.69 | 4.26M |
| 11/13/2025 | $42.98 | $43.62 | $42.85 | $43.16 | 2.11M |
| 11/12/2025 | $43.21 | $43.74 | $42.77 | $42.91 | 4.39M |
| 11/11/2025 | $43.72 | $44.33 | $43.52 | $43.54 | 2.20M |
| 11/10/2025 | $43.21 | $43.90 | $42.61 | $43.74 | 2.88M |
| 11/7/2025 | $42.24 | $42.87 | $41.73 | $42.85 | 2.40M |
| 11/6/2025 | $42.50 | $43.09 | $41.88 | $42.38 | 2.62M |
| 11/5/2025 | $41.56 | $42.94 | $41.56 | $42.34 | 3.59M |