5 DAY PERFORMANCE
-17.59%
1 MONTH PERFORMANCE
-17.30%
3 MONTH PERFORMANCE
-10.59%
6 MONTH PERFORMANCE
-2.95%
YEAR-TO-DATE PERFORMANCE
+42.44%
1 YEAR PERFORMANCE
+75.72%
TechnipFMC plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/07/2026 | $67.15 | $68.11 (1.43%) | $68.62 | $67.11 | 5.57 M | $27.25 B |
| 07/06/2026 | $67.00 | $67.26 (0.39%) | $68.53 | $66.82 | 4.61 M | $26.91 B |
| 07/02/2026 | $65.66 | $66.75 (1.66%) | $67.05 | $65.11 | 7.69 M | $26.71 B |
| 07/01/2026 | $65.09 | $65.11 (0.03%) | $66.04 | $64.41 | 8.41 M | $26.05 B |
| 06/30/2026 | $66.00 | $66.30 (0.45%) | $66.97 | $65.78 | 3.67 M | $26.53 B |
| 06/29/2026 | $65.00 | $65.23 (0.35%) | $65.98 | $64.71 | 5.12 M | $26.10 B |
| 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 |
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.
