5 DAY PERFORMANCE
-9.52%
1 MONTH PERFORMANCE
-15.41%
3 MONTH PERFORMANCE
+3.44%
6 MONTH PERFORMANCE
+47.06%
YEAR-TO-DATE PERFORMANCE
+42.44%
1 YEAR PERFORMANCE
+102.91%
TechnipFMC plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $73.51 | $72.68 (-1.13%) | $73.98 | $72.18 | 3.20 M | $29.18 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 | $31.32 B |
| 04/23/2026 | $72.56 | $72.44 (-0.17%) | $74.27 | $72.20 | 4.70 M | $30.35 B |
| 04/22/2026 | $73.01 | $72.23 (-1.07%) | $73.75 | $72.10 | 2.80 M | $30.26 B |
| 04/21/2026 | $70.90 | $72.37 (2.07%) | $72.47 | $70.74 | 2.46 M | $30.32 B |
| 04/20/2026 | $70.00 | $70.22 (0.31%) | $71.50 | $69.40 | 3.42 M | $29.42 B |
| 04/17/2026 | $70.61 | $70.44 (-0.24%) | $71.20 | $68.57 | 3.93 M | $29.51 B |
| 04/16/2026 | $71.38 | $72.80 (1.99%) | $72.83 | $71.17 | 2.52 M | $30.50 B |
| 04/15/2026 | $71.73 | $72.04 (0.43%) | $72.32 | $71.00 | 2.48 M | $30.18 B |
| 04/14/2026 | $74.53 | $72.00 (-3.39%) | $74.97 | $71.65 | 3.32 M | $30.17 B |
| 04/13/2026 | $74.15 | $75.03 (1.19%) | $75.52 | $74.11 | 2.78 M | $31.44 B |
| 04/10/2026 | $73.00 | $73.79 (1.08%) | $74.25 | $72.61 | 3.01 M | $30.92 B |
| 04/09/2026 | $72.07 | $73.51 (2%) | $74.14 | $72.00 | 3.03 M | $30.80 B |
| 04/08/2026 | $71.86 | $71.82 (-0.06%) | $72.57 | $70.14 | 4.92 M | $30.09 B |
| 04/07/2026 | $71.76 | $73.21 (2.02%) | $73.29 | $71.36 | 3.21 M | $30.67 B |
| 04/06/2026 | $70.59 | $71.59 (1.42%) | $72.02 | $70.00 | 2.50 M | $30.00 B |
| 04/02/2026 | $69.51 | $71.02 (2.17%) | $71.05 | $68.86 | 2.42 M | $29.76 B |
| 04/01/2026 | $69.29 | $69.79 (0.72%) | $70.28 | $68.67 | 3.82 M | $29.24 B |
| 03/31/2026 | $68.77 | $69.13 (0.52%) | $70.66 | $68.22 | 3.87 M | $28.97 B |
| 03/30/2026 | $72.40 | $67.59 (-6.64%) | $72.59 | $67.22 | 4.61 M | $28.32 B |
| 03/27/2026 | $70.08 | $71.19 (1.58%) | $71.34 | $69.76 | 3.18 M | $29.83 B |
| 03/26/2026 | $70.31 | $70.33 (0.03%) | $71.37 | $70.01 | 2.77 M | $29.47 B |
| 03/25/2026 | $70.36 | $70.77 (0.58%) | $71.49 | $69.74 | 3.35 M | $29.65 B |
| 03/24/2026 | $67.31 | $70.16 (4.23%) | $70.22 | $67.17 | 4.20 M | $29.40 B |
| 03/23/2026 | $65.56 | $68.00 (3.72%) | $68.74 | $64.83 | 5.97 M | $28.49 B |
| 03/20/2026 | $66.11 | $65.26 (-1.29%) | $66.49 | $64.61 | 9.92 M | $27.34 B |
| 03/19/2026 | $64.80 | $66.22 (2.19%) | $67.92 | $64.80 | 4.96 M | $27.75 B |
| 03/18/2026 | $65.20 | $65.13 (-0.11%) | $66.40 | $64.68 | 4.40 M | $27.29 B |
| 03/17/2026 | $63.94 | $65.34 (2.19%) | $65.96 | $63.72 | 3.89 M | $27.38 B |
| 03/16/2026 | $63.28 | $63.72 (0.7%) | $63.82 | $62.51 | 3.10 M | $26.70 B |
| 03/13/2026 | $63.17 | $63.03 (-0.22%) | $64.31 | $62.59 | 3.04 M | $26.41 B |
| 03/12/2026 | $63.25 | $62.52 (-1.15%) | $63.72 | $60.58 | 6.89 M | $26.20 B |
| 03/11/2026 | $63.21 | $64.38 (1.85%) | $65.52 | $63.05 | 3.13 M | $26.98 B |
| 03/10/2026 | $63.37 | $64.90 (2.41%) | $65.56 | $63.01 | 4.48 M | $27.19 B |
| 03/09/2026 | $62.50 | $63.45 (1.52%) | $63.48 | $60.56 | 5.87 M | $26.59 B |
| 03/06/2026 | $64.14 | $63.02 (-1.75%) | $64.94 | $62.54 | 4.58 M | $26.41 B |
| 03/05/2026 | $64.97 | $64.44 (-0.82%) | $65.46 | $63.31 | 4.21 M | $27.00 B |
| 03/04/2026 | $66.78 | $65.27 (-2.26%) | $67.50 | $64.81 | 4.69 M | $27.35 B |
| 03/03/2026 | $65.79 | $66.13 (0.52%) | $66.60 | $64.81 | 4.19 M | $27.71 B |
| 03/02/2026 | $66.81 | $67.50 (1.03%) | $68.29 | $65.10 | 4.69 M | $28.28 B |
| 02/27/2026 | $67.26 | $66.31 (-1.41%) | $67.55 | $66.14 | 4.75 M | $27.78 B |
| 02/26/2026 | $65.52 | $67.29 (2.7%) | $67.31 | $64.62 | 3.48 M | $28.19 B |
| 02/25/2026 | $65.82 | $66.13 (0.47%) | $66.41 | $64.83 | 3.69 M | $27.71 B |
| 02/24/2026 | $64.20 | $65.40 (1.87%) | $66.33 | $62.50 | 4.25 M | $27.40 B |
| 02/23/2026 | $63.39 | $64.25 (1.36%) | $64.99 | $63.15 | 4.63 M | $26.92 B |
| 02/20/2026 | $61.47 | $63.49 (3.29%) | $63.51 | $61.26 | 6.20 M | $26.60 B |
| 02/19/2026 | $61.20 | $61.76 (0.92%) | $62.22 | $58.67 | 7.84 M | $25.88 B |
| 02/18/2026 | $62.50 | $62.27 (-0.37%) | $62.98 | $61.88 | 4.62 M | $26.09 B |
| 02/17/2026 | $61.39 | $61.27 (-0.2%) | $61.59 | $59.73 | 3.69 M | $25.67 B |
| 02/13/2026 | $61.03 | $61.36 (0.54%) | $62.01 | $60.48 | 2.96 M | $25.48 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.
