5 DAY PERFORMANCE
-4.04%
1 MONTH PERFORMANCE
-6.25%
3 MONTH PERFORMANCE
-10.84%
6 MONTH PERFORMANCE
+42.15%
YEAR-TO-DATE PERFORMANCE
+42.44%
1 YEAR PERFORMANCE
+83.76%
TechnipFMC plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $66.45 | $64.44 (-3.02%) | $66.82 | $64.13 | 11.05 M | $25.78 B |
| 06/25/2026 | $64.71 | $67.03 (3.59%) | $67.34 | $64.32 | 3.98 M | $26.82 B |
| 06/24/2026 | $65.00 | $64.29 (-1.09%) | $65.00 | $63.54 | 4.89 M | $25.72 B |
| 06/23/2026 | $66.25 | $66.14 (-0.17%) | $66.86 | $65.82 | 3.72 M | $26.46 B |
| 06/22/2026 | $65.51 | $67.39 (2.87%) | $67.42 | $64.97 | 4.68 M | $26.96 B |
| 06/18/2026 | $67.60 | $65.17 (-3.59%) | $67.69 | $63.86 | 8.24 M | $26.07 B |
| 06/17/2026 | $67.12 | $67.01 (-0.16%) | $68.33 | $66.34 | 5.09 M | $26.81 B |
| 06/16/2026 | $68.00 | $67.00 (-1.47%) | $68.71 | $66.86 | 3.29 M | $26.81 B |
| 06/15/2026 | $69.83 | $68.51 (-1.89%) | $70.35 | $68.26 | 4.69 M | $27.41 B |
| 06/12/2026 | $70.48 | $70.79 (0.44%) | $71.19 | $69.94 | 2.47 M | $28.32 B |
| 06/11/2026 | $71.26 | $70.60 (-0.93%) | $71.72 | $69.66 | 2.95 M | $28.25 B |
| 06/10/2026 | $68.95 | $69.95 (1.45%) | $70.44 | $68.63 | 4.04 M | $27.99 B |
| 06/09/2026 | $69.19 | $68.39 (-1.16%) | $69.19 | $66.43 | 2.89 M | $27.36 B |
| 06/08/2026 | $67.12 | $68.75 (2.43%) | $69.44 | $67.00 | 2.50 M | $27.51 B |
| 06/05/2026 | $68.73 | $66.82 (-2.78%) | $69.02 | $66.46 | 2.38 M | $26.73 B |
| 06/04/2026 | $66.80 | $69.01 (3.31%) | $69.42 | $66.66 | 3.44 M | $27.61 B |
| 06/03/2026 | $69.33 | $67.94 (-2%) | $69.51 | $67.20 | 4.89 M | $27.18 B |
| 06/02/2026 | $68.25 | $69.45 (1.76%) | $69.93 | $67.68 | 4.46 M | $27.79 B |
| 06/01/2026 | $68.94 | $68.43 (-0.74%) | $69.30 | $67.59 | 5.27 M | $27.38 B |
| 05/29/2026 | $67.91 | $68.42 (0.75%) | $68.68 | $66.93 | 43.48 M | $27.37 B |
| 05/28/2026 | $68.09 | $67.70 (-0.57%) | $68.44 | $66.83 | 4.59 M | $27.09 B |
| 05/27/2026 | $69.74 | $67.41 (-3.34%) | $70.01 | $65.87 | 6.50 M | $26.97 B |
| 05/26/2026 | $71.60 | $71.41 (-0.27%) | $73.24 | $70.72 | 4.62 M | $28.57 B |
| 05/22/2026 | $71.46 | $70.99 (-0.66%) | $71.84 | $70.01 | 6.19 M | $28.40 B |
| 05/21/2026 | $72.20 | $71.41 (-1.09%) | $73.37 | $71.12 | 3.49 M | $28.57 B |
| 05/20/2026 | $74.25 | $72.25 (-2.69%) | $75.24 | $72.13 | 3.21 M | $28.91 B |
| 05/19/2026 | $73.17 | $73.88 (0.97%) | $74.80 | $72.43 | 3.58 M | $29.56 B |
| 05/18/2026 | $71.27 | $73.46 (3.07%) | $74.13 | $71.22 | 4.06 M | $29.39 B |
| 05/15/2026 | $73.01 | $71.28 (-2.37%) | $73.02 | $70.95 | 3.61 M | $28.52 B |
| 05/14/2026 | $72.70 | $73.01 (0.43%) | $74.06 | $72.67 | 2.80 M | $29.21 B |
| 05/13/2026 | $73.51 | $72.68 (-1.13%) | $73.98 | $72.18 | 3.22 M | $29.08 B |
| 05/12/2026 | $71.74 | $73.19 (2.02%) | $73.60 | $71.74 | 3.78 M | $29.28 B |
| 05/11/2026 | $70.47 | $71.15 (0.96%) | $71.52 | $69.92 | 3.37 M | $28.47 B |
| 05/08/2026 | $71.64 | $70.15 (-2.08%) | $71.81 | $70.13 | 3.55 M | $28.07 B |
| 05/07/2026 | $73.02 | $71.03 (-2.73%) | $73.52 | $70.16 | 3.99 M | $28.42 B |
| 05/06/2026 | $73.97 | $73.94 (-0.04%) | $74.57 | $72.50 | 4.47 M | $29.58 B |
| 05/05/2026 | $74.59 | $75.03 (0.59%) | $76.56 | $74.38 | 3.30 M | $30.02 B |
| 05/04/2026 | $75.76 | $74.60 (-1.53%) | $75.76 | $73.55 | 4.95 M | $29.85 B |
| 05/01/2026 | $74.83 | $75.79 (1.28%) | $76.29 | $74.22 | 5.76 M | $30.32 B |
| 04/30/2026 | $74.63 | $75.57 (1.26%) | $77.78 | $74.58 | 6.06 M | $30.24 B |
| 04/29/2026 | $76.29 | $76.99 (0.92%) | $77.10 | $75.73 | 5.01 M | $30.80 B |
| 04/28/2026 | $75.98 | $75.45 (-0.7%) | $76.17 | $74.07 | 3.49 M | $30.19 B |
| 04/27/2026 | $75.45 | $75.12 (-0.44%) | $76.12 | $74.51 | 3.69 M | $30.06 B |
| 04/24/2026 | $73.02 | $74.76 (2.38%) | $74.87 | $72.19 | 3.50 M | $29.91 B |
| 04/23/2026 | $72.56 | $72.44 (-0.17%) | $74.27 | $72.20 | 4.70 M | $28.98 B |
| 04/22/2026 | $73.01 | $72.23 (-1.07%) | $73.75 | $72.10 | 2.80 M | $28.90 B |
| 04/21/2026 | $70.90 | $72.37 (2.07%) | $72.47 | $70.74 | 2.46 M | $28.96 B |
| 04/20/2026 | $70.00 | $70.22 (0.31%) | $71.50 | $69.40 | 3.42 M | $28.10 B |
| 04/17/2026 | $70.61 | $70.44 (-0.24%) | $71.20 | $68.57 | 3.93 M | $28.18 B |
| 04/16/2026 | $71.38 | $72.80 (1.99%) | $72.83 | $71.17 | 2.52 M | $29.13 B |
| 04/15/2026 | $71.73 | $72.04 (0.43%) | $72.32 | $71.00 | 2.48 M | $28.82 B |
| 04/14/2026 | $74.53 | $72.00 (-3.39%) | $74.97 | $71.65 | 3.32 M | $28.81 B |
| 04/13/2026 | $74.15 | $75.03 (1.19%) | $75.52 | $74.11 | 2.78 M | $30.02 B |
| 04/10/2026 | $73.00 | $73.79 (1.08%) | $74.25 | $72.61 | 3.01 M | $29.52 B |
| 04/09/2026 | $72.07 | $73.51 (2%) | $74.14 | $72.00 | 3.03 M | $29.41 B |
| 04/08/2026 | $71.86 | $71.82 (-0.06%) | $72.57 | $70.14 | 4.92 M | $28.74 B |
| 04/07/2026 | $71.76 | $73.21 (2.02%) | $73.29 | $71.36 | 3.21 M | $29.29 B |
| 04/06/2026 | $70.59 | $71.59 (1.42%) | $72.02 | $70.00 | 2.50 M | $28.64 B |
| 04/02/2026 | $69.51 | $71.02 (2.17%) | $71.05 | $68.86 | 2.42 M | $28.42 B |
| 04/01/2026 | $69.29 | $69.79 (0.72%) | $70.28 | $68.67 | 3.82 M | $27.92 B |
| 03/31/2026 | $68.77 | $69.13 (0.52%) | $70.66 | $68.22 | 3.87 M | $27.66 B |
| 03/30/2026 | $72.40 | $67.59 (-6.64%) | $72.59 | $67.22 | 4.61 M | $27.04 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
