5 DAY PERFORMANCE
-7.77%
1 MONTH PERFORMANCE
-18.79%
3 MONTH PERFORMANCE
-9.83%
6 MONTH PERFORMANCE
-11.63%
YEAR-TO-DATE PERFORMANCE
+42.44%
1 YEAR PERFORMANCE
+67.38%
TechnipFMC plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $68.65 | $69.67 (1.49%) | $69.96 | $68.50 | 1.25 M | $27.82 B |
| 10/07/2026 | $69.81 | $68.40 (-2.02%) | $70.51 | $67.55 | 2.47 M | $27.23 B |
| 10/06/2026 | $69.94 | $69.89 (-0.07%) | $70.70 | $69.09 | 2.77 M | $27.82 B |
| 10/05/2026 | $69.02 | $70.25 (1.78%) | $72.21 | $68.35 | 3.30 M | $27.97 B |
| 10/02/2026 | $68.41 | $68.82 (0.6%) | $69.53 | $67.96 | 2.75 M | $27.40 B |
| 10/01/2026 | $67.68 | $68.85 (1.73%) | $69.01 | $67.31 | 2.17 M | $27.41 B |
| 09/30/2026 | $69.08 | $67.92 (-1.68%) | $69.08 | $67.80 | 2.67 M | $27.04 B |
| 09/29/2026 | $69.19 | $68.85 (-0.49%) | $69.34 | $68.30 | 2.47 M | $27.41 B |
| 09/28/2026 | $72.05 | $70.62 (-1.98%) | $72.05 | $70.51 | 2.58 M | $28.11 B |
| 09/25/2026 | $70.12 | $70.99 (1.24%) | $71.29 | $70.00 | 2.04 M | $28.26 B |
| 09/24/2026 | $71.53 | $70.95 (-0.81%) | $71.76 | $70.29 | 1.94 M | $28.25 B |
| 09/23/2026 | $71.44 | $71.24 (-0.28%) | $72.30 | $70.46 | 2.20 M | $28.36 B |
| 09/22/2026 | $70.11 | $70.82 (1.01%) | $72.11 | $69.75 | 3.00 M | $28.19 B |
| 09/21/2026 | $71.85 | $71.31 (-0.75%) | $72.13 | $70.83 | 3.14 M | $28.39 B |
| 09/18/2026 | $72.97 | $72.02 (-1.3%) | $72.97 | $70.51 | 9.18 M | $28.67 B |
| 09/17/2026 | $72.96 | $72.74 (-0.3%) | $73.68 | $72.44 | 3.21 M | $28.96 B |
| 09/16/2026 | $74.63 | $72.78 (-2.48%) | $75.31 | $71.96 | 3.26 M | $28.97 B |
| 09/15/2026 | $73.36 | $74.97 (2.19%) | $75.47 | $72.76 | 3.26 M | $29.85 B |
| 09/14/2026 | $75.70 | $72.87 (-3.74%) | $76.40 | $72.77 | 3.28 M | $29.01 B |
| 09/11/2026 | $76.07 | $76.34 (0.35%) | $76.53 | $74.23 | 2.55 M | $30.39 B |
| 09/10/2026 | $78.46 | $75.58 (-3.67%) | $79.01 | $75.13 | 2.40 M | $30.09 B |
| 09/09/2026 | $78.87 | $77.81 (-1.34%) | $79.99 | $77.75 | 2.91 M | $30.98 B |
| 09/08/2026 | $80.31 | $78.16 (-2.68%) | $80.52 | $77.88 | 3.07 M | $31.12 B |
| 09/04/2026 | $79.28 | $79.84 (0.71%) | $79.90 | $78.69 | 2.39 M | $31.78 B |
| 09/03/2026 | $79.74 | $80.08 (0.43%) | $80.70 | $79.43 | 2.63 M | $31.88 B |
| 09/02/2026 | $77.45 | $79.67 (2.87%) | $80.30 | $77.00 | 2.65 M | $31.72 B |
| 09/01/2026 | $79.00 | $78.31 (-0.87%) | $79.17 | $77.76 | 2.12 M | $31.18 B |
| 08/31/2026 | $76.50 | $78.15 (2.16%) | $78.56 | $76.50 | 3.36 M | $31.11 B |
| 08/28/2026 | $76.17 | $75.84 (-0.43%) | $76.80 | $75.25 | 1.47 M | $30.19 B |
| 08/27/2026 | $75.41 | $76.32 (1.21%) | $77.45 | $74.75 | 2.61 M | $30.38 B |
| 08/26/2026 | $74.42 | $75.70 (1.72%) | $76.53 | $73.79 | 1.89 M | $30.14 B |
| 08/25/2026 | $75.33 | $75.20 (-0.17%) | $76.57 | $75.00 | 2.06 M | $29.94 B |
| 08/24/2026 | $76.68 | $75.85 (-1.08%) | $76.87 | $74.30 | 2.30 M | $30.20 B |
| 08/21/2026 | $78.18 | $77.45 (-0.93%) | $78.54 | $77.18 | 2.26 M | $30.83 B |
| 08/20/2026 | $77.87 | $77.62 (-0.32%) | $79.05 | $77.17 | 2.00 M | $30.90 B |
| 08/19/2026 | $79.38 | $77.02 (-2.97%) | $80.55 | $76.50 | 3.04 M | $30.66 B |
| 08/18/2026 | $79.62 | $78.29 (-1.67%) | $80.31 | $78.27 | 2.90 M | $31.17 B |
| 08/17/2026 | $78.72 | $79.81 (1.38%) | $80.42 | $78.38 | 3.90 M | $31.77 B |
| 08/14/2026 | $76.95 | $78.61 (2.16%) | $79.23 | $76.60 | 3.75 M | $31.29 B |
| 08/13/2026 | $74.65 | $76.67 (2.71%) | $76.81 | $73.99 | 2.69 M | $30.52 B |
| 08/12/2026 | $75.47 | $75.27 (-0.27%) | $76.54 | $74.94 | 2.45 M | $29.96 B |
| 08/11/2026 | $74.00 | $75.32 (1.78%) | $75.47 | $73.60 | 3.01 M | $29.98 B |
| 08/10/2026 | $70.43 | $74.13 (5.25%) | $74.47 | $69.62 | 4.99 M | $29.51 B |
| 08/07/2026 | $68.57 | $69.62 (1.53%) | $70.11 | $67.76 | 3.38 M | $27.72 B |
| 08/06/2026 | $70.34 | $69.62 (-1.02%) | $70.80 | $69.57 | 2.99 M | $27.72 B |
| 08/05/2026 | $70.60 | $69.27 (-1.88%) | $71.08 | $69.03 | 3.36 M | $27.58 B |
| 08/04/2026 | $69.00 | $70.02 (1.48%) | $70.79 | $68.66 | 3.23 M | $27.87 B |
| 08/03/2026 | $70.43 | $69.19 (-1.76%) | $71.05 | $68.69 | 4.05 M | $27.54 B |
| 07/31/2026 | $70.01 | $71.66 (2.36%) | $72.30 | $68.57 | 3.42 M | $28.53 B |
| 07/30/2026 | $71.50 | $68.92 (-3.61%) | $72.03 | $67.46 | 6.84 M | $27.44 B |
| 07/29/2026 | $73.46 | $71.73 (-2.36%) | $74.94 | $71.57 | 4.00 M | $28.56 B |
| 07/28/2026 | $74.26 | $72.39 (-2.52%) | $74.76 | $72.10 | 3.56 M | $28.82 B |
| 07/27/2026 | $76.00 | $75.04 (-1.26%) | $76.97 | $74.13 | 3.08 M | $29.87 B |
| 07/24/2026 | $76.95 | $76.75 (-0.26%) | $77.92 | $76.30 | 2.04 M | $30.71 B |
| 07/23/2026 | $75.78 | $76.02 (0.32%) | $77.39 | $75.58 | 2.56 M | $30.42 B |
| 07/22/2026 | $74.87 | $75.10 (0.31%) | $76.04 | $74.71 | 2.51 M | $30.05 B |
| 07/21/2026 | $72.56 | $74.62 (2.84%) | $74.80 | $70.77 | 3.67 M | $29.86 B |
| 07/20/2026 | $73.00 | $72.05 (-1.3%) | $73.35 | $72.02 | 3.35 M | $28.83 B |
| 07/17/2026 | $71.76 | $72.07 (0.43%) | $72.20 | $70.85 | 2.30 M | $28.84 B |
| 07/16/2026 | $71.51 | $72.01 (0.7%) | $72.37 | $71.44 | 2.49 M | $28.81 B |
| 07/15/2026 | $74.75 | $72.27 (-3.32%) | $74.92 | $70.94 | 3.55 M | $28.92 B |
| 07/14/2026 | $73.91 | $74.57 (0.89%) | $74.68 | $73.22 | 2.60 M | $29.84 B |
| 07/13/2026 | $72.14 | $73.04 (1.25%) | $73.91 | $72.00 | 3.40 M | $29.22 B |
| 07/10/2026 | $70.70 | $71.85 (1.63%) | $71.88 | $70.05 | 2.17 M | $28.75 B |
| 07/09/2026 | $70.45 | $70.53 (0.11%) | $71.15 | $69.99 | 4.22 M | $28.22 B |
| 07/08/2026 | $68.07 | $70.39 (3.41%) | $70.84 | $67.85 | 3.72 M | $28.16 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.
