5 DAY PERFORMANCE
-16.04%
1 MONTH PERFORMANCE
-11.20%
3 MONTH PERFORMANCE
-2.19%
6 MONTH PERFORMANCE
+17.00%
YEAR-TO-DATE PERFORMANCE
+31.48%
1 YEAR PERFORMANCE
+23.82%
TechnipFMC plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $46.60 | $46.02 (-1.24%) | $47.16 | $46.00 | 2.16 M | $19.11 B |
| 12/04/2025 | $46.37 | $46.51 (0.3%) | $47.33 | $46.30 | 2.24 M | $19.32 B |
| 12/03/2025 | $45.63 | $46.67 (2.28%) | $46.70 | $45.49 | 2.33 M | $19.38 B |
| 12/02/2025 | $45.46 | $45.32 (-0.31%) | $45.74 | $44.93 | 3.47 M | $18.82 B |
| 12/01/2025 | $45.32 | $45.64 (0.71%) | $46.23 | $45.00 | 2.92 M | $18.95 B |
| 11/28/2025 | $44.58 | $45.26 (1.53%) | $45.48 | $44.57 | 1.43 M | $18.80 B |
| 11/26/2025 | $45.17 | $45.24 (0.15%) | $45.77 | $45.04 | 1.96 M | $18.79 B |
| 11/25/2025 | $44.49 | $45.03 (1.21%) | $45.09 | $44.22 | 3.14 M | $18.70 B |
| 11/24/2025 | $43.70 | $44.56 (1.97%) | $44.79 | $43.53 | 2.40 M | $18.51 B |
| 11/21/2025 | $43.23 | $44.14 (2.11%) | $44.44 | $43.15 | 2.37 M | $18.33 B |
| 11/20/2025 | $44.10 | $43.49 (-1.38%) | $45.01 | $43.28 | 2.71 M | $18.06 B |
| 11/19/2025 | $42.90 | $43.96 (2.47%) | $44.12 | $42.90 | 2.59 M | $18.26 B |
| 11/18/2025 | $42.48 | $43.77 (3.04%) | $44.08 | $42.46 | 3.29 M | $18.18 B |
| 11/17/2025 | $43.65 | $42.73 (-2.11%) | $44.08 | $42.59 | 2.74 M | $17.75 B |
| 11/14/2025 | $42.87 | $43.69 (1.91%) | $44.34 | $42.77 | 4.26 M | $18.14 B |
| 11/13/2025 | $42.98 | $43.16 (0.42%) | $43.62 | $42.85 | 2.11 M | $17.92 B |
| 11/12/2025 | $43.21 | $42.91 (-0.69%) | $43.74 | $42.77 | 4.39 M | $17.82 B |
| 11/11/2025 | $43.72 | $43.54 (-0.41%) | $44.33 | $43.52 | 2.20 M | $18.08 B |
| 11/10/2025 | $43.21 | $43.74 (1.23%) | $43.90 | $42.61 | 2.88 M | $18.17 B |
| 11/07/2025 | $42.24 | $42.85 (1.44%) | $42.87 | $41.73 | 2.40 M | $17.80 B |
| 11/06/2025 | $42.50 | $42.38 (-0.28%) | $43.09 | $41.88 | 2.62 M | $17.60 B |
| 11/05/2025 | $41.56 | $42.34 (1.88%) | $42.94 | $41.56 | 3.59 M | $17.58 B |
| 11/04/2025 | $41.19 | $41.86 (1.63%) | $41.98 | $41.06 | 2.98 M | $17.38 B |
| 11/03/2025 | $41.54 | $42.10 (1.35%) | $42.51 | $41.12 | 3.36 M | $17.48 B |
| 10/31/2025 | $41.91 | $41.35 (-1.34%) | $41.98 | $41.21 | 2.57 M | $17.17 B |
| 10/30/2025 | $40.90 | $41.79 (2.18%) | $42.65 | $40.79 | 3.27 M | $17.36 B |
| 10/29/2025 | $41.11 | $41.04 (-0.17%) | $41.46 | $40.53 | 4.45 M | $17.04 B |
| 10/28/2025 | $40.52 | $41.14 (1.53%) | $41.56 | $40.52 | 2.92 M | $17.09 B |
| 10/27/2025 | $40.05 | $40.52 (1.17%) | $41.18 | $40.00 | 4.43 M | $16.83 B |
| 10/24/2025 | $41.00 | $39.49 (-3.68%) | $41.01 | $39.06 | 6.25 M | $16.40 B |
| 10/23/2025 | $38.81 | $40.92 (5.44%) | $41.35 | $38.13 | 11.64 M | $16.99 B |
| 10/22/2025 | $36.99 | $37.51 (1.41%) | $37.83 | $36.67 | 5.85 M | $15.58 B |
| 10/21/2025 | $36.58 | $36.47 (-0.3%) | $36.68 | $36.03 | 4.28 M | $15.15 B |
| 10/20/2025 | $36.12 | $36.51 (1.08%) | $36.62 | $35.97 | 3.74 M | $15.16 B |
| 10/17/2025 | $35.62 | $35.92 (0.84%) | $36.22 | $35.29 | 3.85 M | $14.92 B |
| 10/16/2025 | $35.93 | $35.70 (-0.64%) | $36.80 | $35.37 | 5.33 M | $14.83 B |
| 10/15/2025 | $36.51 | $35.57 (-2.57%) | $36.58 | $35.56 | 6.09 M | $14.78 B |
| 10/14/2025 | $35.59 | $35.99 (1.12%) | $36.21 | $35.47 | 4.45 M | $14.95 B |
| 10/13/2025 | $36.33 | $36.00 (-0.91%) | $36.50 | $35.55 | 2.63 M | $14.95 B |
| 10/10/2025 | $36.94 | $35.79 (-3.11%) | $37.13 | $35.58 | 3.46 M | $14.87 B |
| 10/09/2025 | $37.91 | $36.90 (-2.66%) | $38.19 | $36.57 | 3.38 M | $15.33 B |
| 10/08/2025 | $38.38 | $37.92 (-1.2%) | $38.75 | $36.94 | 3.44 M | $15.75 B |
| 10/07/2025 | $38.36 | $38.21 (-0.39%) | $38.89 | $37.71 | 3.07 M | $15.87 B |
| 10/06/2025 | $38.11 | $38.01 (-0.26%) | $38.49 | $37.38 | 4.23 M | $15.79 B |
| 10/03/2025 | $38.90 | $38.04 (-2.21%) | $38.92 | $37.99 | 3.22 M | $15.80 B |
| 10/02/2025 | $39.64 | $38.42 (-3.08%) | $39.73 | $38.42 | 3.17 M | $15.96 B |
| 10/01/2025 | $39.12 | $39.76 (1.64%) | $39.91 | $38.80 | 2.96 M | $16.52 B |
| 09/30/2025 | $39.50 | $39.45 (-0.13%) | $39.80 | $39.06 | 6.60 M | $16.39 B |
| 09/29/2025 | $40.32 | $39.92 (-0.99%) | $40.34 | $39.74 | 3.62 M | $16.58 B |
| 09/26/2025 | $40.19 | $40.37 (0.45%) | $40.93 | $40.16 | 3.82 M | $16.77 B |
| 09/25/2025 | $39.54 | $39.93 (0.99%) | $40.15 | $39.21 | 3.69 M | $16.59 B |
| 09/24/2025 | $40.00 | $39.54 (-1.15%) | $40.42 | $39.52 | 5.76 M | $16.42 B |
| 09/23/2025 | $38.95 | $39.83 (2.26%) | $40.68 | $38.95 | 4.41 M | $16.55 B |
| 09/22/2025 | $38.68 | $38.78 (0.26%) | $39.05 | $38.06 | 5.19 M | $16.11 B |
| 09/19/2025 | $39.09 | $39.41 (0.82%) | $39.44 | $38.89 | 12.34 M | $16.37 B |
| 09/18/2025 | $39.35 | $39.23 (-0.3%) | $39.60 | $38.80 | 3.64 M | $16.30 B |
| 09/17/2025 | $38.87 | $39.22 (0.9%) | $39.52 | $38.70 | 4.02 M | $16.29 B |
| 09/16/2025 | $39.06 | $39.01 (-0.13%) | $39.55 | $38.60 | 4.97 M | $16.20 B |
| 09/15/2025 | $39.85 | $39.02 (-2.08%) | $40.08 | $38.97 | 6.28 M | $16.21 B |
| 09/12/2025 | $40.40 | $39.85 (-1.36%) | $40.50 | $39.73 | 5.68 M | $16.55 B |
| 09/11/2025 | $40.38 | $40.30 (-0.2%) | $41.30 | $40.00 | 60.62 M | $16.74 B |
| 09/10/2025 | $39.95 | $40.89 (2.35%) | $41.19 | $39.76 | 7.35 M | $16.99 B |
| 09/09/2025 | $39.51 | $39.65 (0.35%) | $39.97 | $39.30 | 6.18 M | $16.47 B |
| 09/08/2025 | $38.82 | $39.28 (1.18%) | $39.60 | $38.76 | 6.64 M | $16.32 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.
