Dark

FTI
TechnipFMC plc
stock NYSE

At Close

Aug 10, 2026 3:59:57 PM EDT

74.14USD+6.492%(+4.52)4,985,373

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 10, 2026 8:26:30 AM EDT

70.21USD+0.847%(+0.59)498

After-hours

Aug 10, 2026 4:37:30 PM EDT

74.45USD+0.418%(+0.31)1,051,691

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	70.3800	74.4600	70.0600	74.1400	+6.492%	4,985,373	0.000%
2026-08-07	68.5700	70.1100	67.7601	69.6200	0.000%	3,377,619	+6.492%
2026-08-06	70.3400	70.8000	69.5700	69.6200	+0.505%	2,988,529	+6.492%
2026-08-05	70.6000	71.0800	69.0300	69.2700	-1.071%	3,364,069	+7.030%
2026-08-04	69.0000	70.7900	68.6600	70.0200	+1.200%	3,229,897	+5.884%
2026-08-03	70.4300	71.0500	68.6900	69.1900	-3.447%	4,047,349	+7.154%
2026-07-31	70.0100	72.3000	68.5700	71.6600	+3.976%	3,421,486	+3.461%
2026-07-30	71.5000	72.0300	67.4600	68.9200	-3.917%	6,844,833	+7.574%
2026-07-29	73.4600	74.9400	71.5700	71.7300	-0.912%	3,995,323	+3.360%
2026-07-28	74.2600	74.7600	72.1001	72.3900	-3.531%	3,557,463	+2.417%
2026-07-27	76.0000	76.9700	74.1300	75.0400	-2.228%	3,082,244	-1.199%
2026-07-24	76.9500	77.9200	76.3000	76.7500	+0.960%	2,037,037	-3.401%
2026-07-23	75.7800	77.3900	75.5750	76.0200	+1.225%	2,555,220	-2.473%
2026-07-22	74.8700	76.0400	74.7100	75.1000	+0.643%	2,513,210	-1.278%
2026-07-21	72.5600	74.8000	70.7700	74.6200	+3.567%	3,667,554	-0.643%
2026-07-20	73.0000	73.3450	72.0150	72.0500	-0.028%	3,354,077	+2.901%
2026-07-17	71.7600	72.2000	70.8501	72.0700	+0.083%	2,299,781	+2.872%
2026-07-16	71.5100	72.3700	71.4375	72.0100	-0.360%	2,488,435	+2.958%
2026-07-15	74.7500	74.9200	70.9400	72.2700	-3.084%	3,546,448	+2.588%
2026-07-14	73.9100	74.6750	73.2200	74.5700	+2.095%	2,601,344	-0.577%
2026-07-13	72.1400	73.9100	72.0000	73.0400	+1.656%	3,398,605	+1.506%
2026-07-10	70.7000	71.8800	70.0500	71.8500	+1.872%	2,170,836	+3.187%
2026-07-09	70.4500	71.1500	69.9850	70.5300	+0.199%	4,221,132	+5.118%
2026-07-08	68.0700	70.8400	67.8500	70.3900	+3.348%	3,719,373	+5.327%
2026-07-07	67.1500	68.6200	67.1150	68.1100	+1.264%	5,568,257	+8.853%
2026-07-06	67.0000	68.5250	66.8177	67.2600	+0.764%	4,614,603	+10.229%
2026-07-02	65.6600	67.0500	65.1100	66.7500	+2.519%	7,687,022	+11.071%
2026-07-01	65.0900	66.0400	64.4100	65.1100	-1.795%	8,410,423	+13.869%
2026-06-30	66.0000	66.9700	65.7800	66.3000	+1.640%	3,673,861	+11.825%
2026-06-29	65.0000	65.9800	64.7100	65.2300	+1.226%	5,119,193	+13.659%
2026-06-26	66.4500	66.8200	64.1300	64.4400	-3.864%	11,054,392	+15.053%
2026-06-25	64.7100	67.3400	64.3200	67.0300	+4.262%	3,979,053	+10.607%
2026-06-24	65.0000	65.0000	63.5400	64.2900	-2.797%	4,887,839	+15.321%
2026-06-23	66.2500	66.8550	65.8200	66.1400	-1.855%	3,722,811	+12.096%
2026-06-22	65.5100	67.4200	64.9750	67.3900	+3.406%	4,678,456	+10.016%
2026-06-18	67.6000	67.6900	63.8600	65.1700	-2.746%	8,240,974	+13.764%
2026-06-17	67.1200	68.3300	66.3400	67.0100	+0.015%	5,093,477	+10.640%
2026-06-16	68.0000	68.7100	66.8550	67.0000	-2.204%	3,293,067	+10.657%
2026-06-15	69.8300	70.3501	68.2600	68.5100	-3.221%	4,691,339	+8.218%
2026-06-12	70.4800	71.1850	69.9400	70.7900	+0.269%	2,467,754	+4.732%
2026-06-11	71.2600	71.7200	69.6600	70.6000	+0.929%	2,952,609	+5.014%
2026-06-10	68.9500	70.4400	68.6300	69.9500	+2.281%	4,038,605	+5.990%
2026-06-09	69.1900	69.1900	66.4325	68.3900	-0.524%	2,892,212	+8.408%
2026-06-08	67.1200	69.4400	67.0000	68.7500	+2.888%	2,504,756	+7.840%
2026-06-05	68.7300	69.0150	66.4600	66.8200	-3.173%	2,375,589	+10.955%
2026-06-04	66.8000	69.4200	66.6600	69.0100	+1.575%	3,443,176	+7.434%
2026-06-03	69.3250	69.5100	67.2000	67.9400	-2.174%	4,888,839	+9.126%
2026-06-02	68.2500	69.9300	67.6800	69.4500	+1.491%	4,469,811	+6.753%
2026-06-01	68.9400	69.3000	67.5900	68.4300	+0.015%	5,268,014	+8.344%
2026-05-29	67.9100	68.6800	66.9300	68.4200	+1.064%	43,476,170	+8.360%
2026-05-28	68.0900	68.4400	66.8300	67.7000	+0.430%	4,591,850	+9.513%
2026-05-27	69.7400	70.0050	65.8710	67.4100	-5.601%	6,499,133	+9.984%
2026-05-26	71.6000	73.2400	70.7200	71.4100	+0.592%	4,622,226	+3.823%
2026-05-22	71.4600	71.8382	70.0100	70.9900	-0.588%	6,188,610	+4.437%
2026-05-21	72.2000	73.3700	71.1200	71.4100	-1.163%	3,486,666	+3.823%
2026-05-20	74.2500	75.2400	72.1300	72.2500	-2.206%	3,210,002	+2.616%
2026-05-19	73.1700	74.8000	72.4286	73.8800	+0.572%	3,576,449	+0.352%
2026-05-18	71.2700	74.1300	71.2200	73.4600	+3.058%	4,064,285	+0.926%
2026-05-15	73.0100	73.0200	70.9500	71.2800	-2.370%	3,612,465	+4.012%
2026-05-14	72.7000	74.0570	72.6700	73.0100	+0.454%	2,804,574	+1.548%
2026-05-13	73.5100	73.9800	72.1800	72.6800	-0.697%	3,218,885	+2.009%
2026-05-12	71.7400	73.6000	71.7400	73.1900	+2.867%	3,784,612	+1.298%
2026-05-11	70.4700	71.5200	69.9246	71.1500	+1.426%	3,373,400	+4.202%
2026-05-08	71.6400	71.8100	70.1300	70.1500	-1.239%	3,553,475	+5.688%
2026-05-07	73.0200	73.5150	70.1600	71.0300	-3.936%	3,986,927	+4.378%
2026-05-06	73.9700	74.5700	72.5018	73.9400	-1.453%	4,468,458	+0.270%
2026-05-05	74.5900	76.5600	74.3800	75.0300	+0.576%	3,299,961	-1.186%
2026-05-04	75.7550	75.7550	73.5500	74.6000	-1.570%	4,946,889	-0.617%
2026-05-01	74.8300	76.2900	74.2200	75.7900	+0.291%	5,761,942	-2.177%
2026-04-30	74.6250	77.7800	74.5800	75.5700	-1.844%	6,060,021	-1.892%
2026-04-29	76.2900	77.1000	75.7300	76.9900	+2.041%	5,008,753	-3.702%
2026-04-28	75.9800	76.1700	74.0705	75.4500	+0.439%	3,487,353	-1.736%
2026-04-27	75.4500	76.1199	74.5100	75.1200	+0.482%	3,685,337	-1.305%
2026-04-24	73.0200	74.8700	72.1850	74.7600	+3.203%	3,496,030	-0.829%
2026-04-23	72.5600	74.2700	72.2000	72.4400	+0.291%	4,698,026	+2.347%
2026-04-22	73.0100	73.7475	72.1000	72.2300	-0.193%	2,802,096	+2.644%
2026-04-21	70.9000	72.4700	70.7400	72.3700	+3.062%	2,459,977	+2.446%
2026-04-20	70.0000	71.4950	69.4000	70.2200	-0.312%	3,418,800	+5.582%
2026-04-17	70.6100	71.1980	68.5700	70.4400	-3.242%	3,926,826	+5.253%
2026-04-16	71.3800	72.8300	71.1700	72.8000	+1.055%	2,515,971	+1.841%
2026-04-15	71.7300	72.3200	71.0000	72.0400	+0.056%	2,476,481	+2.915%
2026-04-14	74.5300	74.9700	71.6500	72.0000	-4.038%	3,316,160	+2.972%
2026-04-13	74.1500	75.5200	74.1150	75.0300	+1.680%	2,775,562	-1.186%
2026-04-10	73.0000	74.2500	72.6150	73.7900	+0.381%	3,009,341	+0.474%
2026-04-09	72.0700	74.1401	72.0000	73.5100	+2.353%	3,027,960	+0.857%
2026-04-08	71.8600	72.5650	70.1400	71.8200	-1.899%	4,917,519	+3.230%
2026-04-07	71.7600	73.2900	71.3600	73.2100	+2.263%	3,211,515	+1.270%
2026-04-06	70.5900	72.0200	70.0000	71.5900	+0.803%	2,495,390	+3.562%
2026-04-02	69.5100	71.0500	68.8650	71.0200	+1.762%	2,422,462	+4.393%
2026-04-01	69.2900	70.2800	68.6700	69.7900	+0.955%	3,824,882	+6.233%
2026-03-31	68.7700	70.6600	68.2162	69.1300	+2.278%	3,867,615	+7.247%
2026-03-30	72.4000	72.5900	67.2200	67.5900	-5.057%	4,607,736	+9.691%
2026-03-27	70.0800	71.3400	69.7600	71.1900	+1.223%	3,184,319	+4.144%
2026-03-26	70.3100	71.3700	70.0100	70.3300	-0.622%	2,768,985	+5.417%
2026-03-25	70.3600	71.4875	69.7400	70.7700	+0.869%	3,348,010	+4.762%
2026-03-24	67.3100	70.2200	67.1700	70.1600	+3.176%	4,202,459	+5.673%
2026-03-23	65.5600	68.7400	64.8300	68.0000	+4.199%	5,972,914	+9.029%
2026-03-20	66.1100	66.4900	64.6100	65.2600	-1.450%	9,919,763	+13.607%
2026-03-19	64.8000	67.9200	64.8000	66.2200	+1.674%	4,962,924	+11.960%
2026-03-18	65.2000	66.4000	64.6808	65.1300	-0.321%	4,396,964	+13.834%
2026-03-17	63.9400	65.9600	63.7200	65.3400	+2.542%	3,894,576	+13.468%
2026-03-16	63.2800	63.8200	62.5100	63.7200	+1.095%	3,099,674	+16.353%
2026-03-13	63.1700	64.3100	62.5850	63.0300	+0.816%	3,038,624	+17.627%
2026-03-12	63.2500	63.7200	60.5800	62.5200	-2.889%	6,886,192	+18.586%
2026-03-11	63.2100	65.5200	63.0500	64.3800	-0.801%	3,128,813	+15.160%
2026-03-10	63.3700	65.5600	63.0100	64.9000	+2.285%	4,481,108	+14.237%
2026-03-09	62.5000	63.4800	60.5600	63.4500	+0.682%	5,865,104	+16.848%
2026-03-06	64.1400	64.9399	62.5400	63.0200	-2.204%	4,578,413	+17.645%
2026-03-05	64.9700	65.4600	63.3101	64.4400	-1.272%	4,211,462	+15.053%
2026-03-04	66.7800	67.4999	64.8100	65.2700	-1.300%	4,688,454	+13.590%
2026-03-03	65.7900	66.6000	64.8100	66.1300	-2.030%	4,191,715	+12.113%
2026-03-02	66.8100	68.2900	65.1000	67.5000	+1.795%	4,693,275	+9.837%
2026-02-27	67.2600	67.5500	66.1400	66.3100	-1.456%	4,747,229	+11.808%
2026-02-26	65.5200	67.3050	64.6200	67.2900	+1.754%	3,477,300	+10.180%
2026-02-25	65.8200	66.4100	64.8300	66.1300	+1.116%	3,692,347	+12.113%
2026-02-24	64.2000	66.3300	62.5000	65.4000	+1.790%	4,251,862	+13.364%
2026-02-23	63.3900	64.9900	63.1500	64.2500	+1.197%	4,625,215	+15.393%
2026-02-20	61.4700	63.5100	61.2600	63.4900	+2.801%	6,198,312	+16.774%
2026-02-19	61.2000	62.2200	58.6700	61.7600	-0.819%	7,844,112	+20.045%
2026-02-18	62.5000	62.9800	61.8800	62.2700	+1.632%	4,620,460	+19.062%
2026-02-17	61.3900	61.5900	59.7300	61.2700	-0.147%	3,693,844	+21.005%
2026-02-13	61.0300	62.0100	60.4800	61.3600	+0.524%	2,960,448	+20.828%
2026-02-12	61.8000	62.6690	60.1900	61.0400	-1.262%	3,689,022	+21.461%
2026-02-11	60.8700	61.9650	60.5700	61.8200	+2.691%	4,701,350	+19.929%
2026-02-10	60.2100	60.4900	59.0200	60.2000	+0.384%	2,893,418	+23.156%
2026-02-09	58.9900	60.3600	58.8100	59.9700	+1.541%	4,432,028	+23.628%
2026-02-06	56.8000	59.4799	56.7800	59.0600	+4.996%	5,123,016	+25.533%
2026-02-05	55.6500	56.6500	54.3200	56.2500	-0.513%	3,413,761	+31.804%
2026-02-04	57.3800	57.6400	55.0100	56.5400	-1.395%	5,130,661	+31.128%
2026-02-03	56.6900	57.3500	55.6110	57.3400	+1.577%	5,799,837	+29.299%
2026-02-02	54.4900	56.4700	54.2000	56.4500	+1.310%	2,421,513	+31.337%
2026-01-30	55.5400	56.3600	54.8400	55.7200	-0.358%	2,633,165	+33.058%
2026-01-29	56.4900	56.9300	55.2200	55.9200	+1.213%	5,080,317	+32.582%
2026-01-28	55.8300	56.3200	54.4950	55.2500	-0.701%	2,821,880	+34.190%
2026-01-27	54.8200	55.8250	54.7600	55.6400	+1.849%	4,007,218	+33.249%
2026-01-26	54.8500	55.2400	54.4900	54.6300	+0.682%	2,825,729	+35.713%
2026-01-23	53.9800	55.0500	53.9600	54.2600	+0.537%	2,176,105	+36.638%
2026-01-22	54.2500	54.8000	53.3100	53.9700	-0.443%	2,520,252	+37.373%
2026-01-21	52.8900	54.3300	52.7900	54.2100	+3.851%	4,195,411	+36.764%
2026-01-20	52.0000	52.7000	51.4600	52.2000	+0.077%	2,482,098	+42.031%
2026-01-16	52.3900	52.4600	51.8900	52.1600	-0.287%	2,648,451	+42.140%
2026-01-15	51.9400	52.6600	51.5300	52.3100	+0.134%	3,003,289	+41.732%
2026-01-14	50.9900	52.7600	50.9000	52.2400	+3.589%	3,647,852	+41.922%
2026-01-13	50.2900	51.0900	49.9500	50.4300	+1.265%	2,646,517	+47.016%
2026-01-12	49.8000	50.2750	49.4750	49.8000	-0.539%	2,982,070	+48.876%
2026-01-09	49.6800	50.4400	49.5200	50.0700	+1.274%	3,014,972	+48.073%
2026-01-08	49.4300	49.7900	47.9700	49.4400	+0.529%	3,476,713	+49.960%
2026-01-07	48.9200	50.0900	48.7500	49.1800	+1.738%	5,050,326	+50.752%
2026-01-06	48.7000	49.0000	47.7100	48.3400	+0.104%	2,864,677	+53.372%
2026-01-05	48.8600	49.1000	47.1400	48.2900	+2.071%	4,581,429	+53.531%
2026-01-02	44.5100	47.3550	44.5000	47.3100	+6.171%	3,100,120	+56.711%
2025-12-31	45.2500	45.2500	44.5300	44.5600	-1.394%	2,052,769	+66.382%
2025-12-30	44.9600	45.4550	44.6000	45.1900	+1.119%	2,391,853	+64.063%
2025-12-29	45.0000	45.0600	44.4300	44.6900	+0.090%	1,363,442	+65.898%
2025-12-26	44.6250	45.3000	44.4500	44.6500	-0.067%	1,097,708	+66.047%
2025-12-24	45.2500	45.2700	44.6700	44.6800	-1.063%	774,153	+65.936%
2025-12-23	44.9500	45.3278	44.6500	45.1600	+0.445%	1,219,206	+64.172%
2025-12-22	44.9000	45.8400	44.8750	44.9600	+0.537%	2,310,829	+64.902%
2025-12-19	43.8600	45.2500	43.7050	44.7200	+2.757%	12,279,906	+65.787%
2025-12-18	44.3800	44.8600	43.3350	43.5200	-1.938%	3,628,418	+70.358%
2025-12-17	44.1900	44.5100	43.7700	44.3800	+1.278%	4,124,360	+67.057%
2025-12-16	45.5900	45.7900	43.6950	43.8200	-5.152%	5,045,822	+69.192%
2025-12-15	46.3200	46.8400	46.0500	46.2000	-0.259%	3,297,267	+60.476%
2025-12-12	46.7600	46.8100	45.6900	46.3200	-0.215%	2,333,437	+60.060%
2025-12-11	45.9500	46.7600	45.5200	46.4200	+0.346%	1,894,376	+59.716%
2025-12-10	45.9800	46.3600	45.3500	46.2600	+0.872%	3,466,298	+60.268%
2025-12-09	45.2900	46.2200	45.0300	45.8600	+1.169%	2,163,054	+61.666%
2025-12-08	45.7300	46.1950	45.0500	45.3300	-1.499%	2,098,026	+63.556%
2025-12-05	46.6000	47.1600	45.9950	46.0200	-1.054%	2,161,914	+61.104%
2025-12-04	46.3700	47.3300	46.3000	46.5100	-0.343%	2,243,047	+59.407%
2025-12-03	45.6300	46.7000	45.4850	46.6700	+2.979%	2,330,670	+58.860%
2025-12-02	45.4600	45.7400	44.9300	45.3200	-0.701%	3,466,409	+63.592%
2025-12-01	45.3200	46.2252	45.0000	45.6400	+0.840%	2,919,607	+62.445%
2025-11-28	44.5800	45.4800	44.5700	45.2600	+0.044%	1,434,758	+63.809%
2025-11-26	45.1700	45.7650	45.0400	45.2400	+0.466%	1,962,160	+63.882%
2025-11-25	44.4900	45.0900	44.2150	45.0300	+1.055%	3,136,340	+64.646%
2025-11-24	43.7000	44.7850	43.5300	44.5600	+0.952%	2,402,224	+66.382%
2025-11-21	43.2300	44.4400	43.1500	44.1400	+1.495%	2,365,722	+67.966%
2025-11-20	44.1000	45.0100	43.2800	43.4900	-1.069%	2,714,408	+70.476%
2025-11-19	42.9000	44.1200	42.9000	43.9600	+0.434%	2,592,231	+68.653%
2025-11-18	42.4800	44.0800	42.4600	43.7700	+2.434%	3,288,426	+69.385%
2025-11-17	43.6500	44.0800	42.5900	42.7300	-2.197%	2,743,729	+73.508%
2025-11-14	42.8700	44.3350	42.7650	43.6900	+1.228%	4,263,153	+69.696%
2025-11-13	42.9800	43.6200	42.8500	43.1600	+0.583%	2,110,837	+71.779%
2025-11-12	43.2100	43.7400	42.7700	42.9100	-1.447%	4,387,760	+72.780%
2025-11-11	43.7200	44.3300	43.5200	43.5400	-0.457%	2,199,067	+70.280%
2025-11-10	43.2100	43.9000	42.6130	43.7400	+2.077%	2,880,317	+69.502%
2025-11-07	42.2400	42.8700	41.7300	42.8500	+1.109%	2,396,888	+73.022%
2025-11-06	42.5000	43.0900	41.8800	42.3800	+0.094%	2,619,311	+74.941%
2025-11-05	41.5600	42.9400	41.5600	42.3400	+1.147%	3,593,167	+75.106%
2025-11-04	41.1900	41.9750	41.0594	41.8600	-0.570%	2,978,938	+77.114%
2025-11-03	41.5400	42.5100	41.1200	42.1000	+1.814%	3,362,374	+76.105%
2025-10-31	41.9100	41.9800	41.2100	41.3500	-1.053%	2,567,348	+79.299%
2025-10-30	40.9000	42.6500	40.7900	41.7900	+1.827%	3,267,657	+77.411%
2025-10-29	41.1100	41.4600	40.5300	41.0400	-0.243%	4,453,493	+80.653%
2025-10-28	40.5200	41.5600	40.5200	41.1400	+1.530%	2,918,892	+80.214%
2025-10-27	40.0500	41.1750	40.0000	40.5200	+2.608%	4,427,812	+82.971%
2025-10-24	41.0000	41.0100	39.0600	39.4900	-3.495%	6,247,485	+87.744%
2025-10-23	38.8100	41.3450	38.1300	40.9200	+9.091%	11,642,808	+81.183%
2025-10-22	36.9900	37.8250	36.6700	37.5100	+2.852%	5,848,000	+97.654%
2025-10-21	36.5800	36.6800	36.0300	36.4700	-0.110%	4,280,829	+103.290%
2025-10-20	36.1200	36.6200	35.9700	36.5100	+1.643%	3,743,409	+103.068%
2025-10-17	35.6200	36.2200	35.2900	35.9200	+0.616%	3,853,984	+106.403%
2025-10-16	35.9300	36.8000	35.3700	35.7000	+0.365%	5,332,346	+107.675%
2025-10-15	36.5100	36.5780	35.5600	35.5700	-1.167%	6,087,016	+108.434%
2025-10-14	35.5900	36.2100	35.4700	35.9900	-0.028%	4,445,528	+106.002%
2025-10-13	36.3300	36.5000	35.5500	36.0000	+0.587%	2,632,215	+105.944%
2025-10-10	36.9400	37.1300	35.5800	35.7900	-3.008%	3,461,303	+107.153%
2025-10-09	37.9100	38.1900	36.5700	36.9000	-2.690%	3,375,661	+100.921%
2025-10-08	38.3800	38.7500	36.9400	37.9200	-0.759%	3,441,375	+95.517%
2025-10-07	38.3600	38.8900	37.7092	38.2100	+0.526%	3,074,383	+94.033%
2025-10-06	38.1100	38.4900	37.3800	38.0100	-0.079%	4,231,448	+95.054%
2025-10-03	38.9000	38.9200	37.9900	38.0400	-0.989%	3,221,796	+94.900%
2025-10-02	39.6400	39.7300	38.4200	38.4200	-3.370%	3,166,697	+92.972%
2025-10-01	39.1200	39.9100	38.8000	39.7600	+0.786%	2,958,892	+86.469%
2025-09-30	39.5000	39.8000	39.0600	39.4500	-1.177%	6,597,850	+87.934%
2025-09-29	40.3200	40.3350	39.7400	39.9200	-1.115%	3,617,242	+85.721%
2025-09-26	40.1900	40.9300	40.1600	40.3700	+1.102%	3,817,487	+83.651%
2025-09-25	39.5400	40.1500	39.2100	39.9300	+0.986%	3,689,330	+85.675%
2025-09-24	40.0000	40.4200	39.5150	39.5400	-0.728%	5,759,674	+87.506%
2025-09-23	38.9500	40.6800	38.9500	39.8300	+2.708%	4,407,998	+86.141%
2025-09-22	38.6800	39.0450	38.0550	38.7800	-1.599%	5,192,424	+91.181%
2025-09-19	39.0900	39.4400	38.8900	39.4100	+0.459%	12,330,329	+88.125%
2025-09-18	39.3500	39.6050	38.8000	39.2300	+0.025%	3,641,431	+88.988%
2025-09-17	38.8700	39.5200	38.6986	39.2200	+0.538%	4,018,744	+89.036%
2025-09-16	39.0600	39.5450	38.6000	39.0100	-0.026%	4,972,618	+90.054%
2025-09-15	39.8500	40.0750	38.9650	39.0200	-2.083%	6,277,367	+90.005%
2025-09-12	40.4000	40.5000	39.7250	39.8500	-1.117%	5,681,549	+86.048%
2025-09-11	40.3800	41.2950	40.0000	40.3000	-1.443%	60,619,407	+83.970%
2025-09-10	39.9500	41.1900	39.7600	40.8900	+3.127%	7,347,190	+81.316%
2025-09-09	39.5100	39.9700	39.3000	39.6500	+0.942%	6,183,527	+86.986%
2025-09-08	38.8200	39.6050	38.7600	39.2800	+0.977%	6,636,010	+88.747%
2025-09-05	39.0300	39.8500	38.8500	38.9000	-1.892%	9,196,331	+90.591%
2025-09-04	38.3700	39.8450	38.2900	39.6500	+3.660%	7,825,657	+86.986%
2025-09-03	38.8300	39.0550	38.1300	38.2500	+1.864%	9,336,085	+93.830%
2025-09-02	36.4400	37.6600	36.1550	37.5500	+2.149%	3,462,963	+97.443%
2025-08-29	37.0400	37.1700	36.5550	36.7600	-0.809%	3,457,153	+101.687%
2025-08-28	36.7200	37.0600	36.2909	37.0600	+1.368%	2,508,839	+100.054%
2025-08-27	36.2600	36.9850	36.0800	36.5600	+0.855%	2,417,521	+102.790%
2025-08-26	36.0800	36.4700	36.0000	36.2500	-0.521%	3,696,911	+104.524%
2025-08-25	36.0800	36.5350	35.9900	36.4400	+0.886%	2,667,862	+103.458%
2025-08-22	35.4700	36.3300	35.4200	36.1200	+2.294%	3,072,335	+105.260%
2025-08-21	34.7800	35.5300	34.6700	35.3100	+1.582%	1,766,329	+109.969%
2025-08-20	34.8300	35.0100	34.2700	34.7600	-0.201%	2,496,896	+113.291%
2025-08-19	34.9100	35.2800	34.6100	34.8300	-0.571%	3,547,162	+112.862%
2025-08-18	34.7900	35.3600	34.5000	35.0300	+0.114%	2,503,572	+111.647%
2025-08-15	35.3800	35.7200	34.9050	34.9900	-1.713%	2,983,508	+111.889%
2025-08-14	35.2600	35.7950	34.7400	35.6000	+1.656%	2,578,769	+108.258%
2025-08-13	35.1200	35.4000	34.7600	35.0200	-0.285%	2,006,233	+111.708%
2025-08-12	35.1700	35.5400	35.0550	35.1200	+0.429%	2,254,261	+111.105%
2025-08-11	34.9800	35.2700	34.5700	34.9700	+0.057%	2,295,309	+112.010%
2025-08-08	35.4900	35.5100	34.7900	34.9500	-0.484%	1,847,145	+112.132%
2025-08-07	35.9000	36.1000	35.0700	35.1200	-1.265%	3,050,592	+111.105%
2025-08-06	35.9700	36.6000	35.4600	35.5700	+0.225%	1,914,267	+108.434%
2025-08-05	35.9300	36.0900	35.0100	35.4900	-0.560%	2,930,310	+108.904%
2025-08-04	35.3600	35.7100	35.2300	35.6900	+1.048%	2,054,178	+107.733%
2025-08-01	35.9100	36.0980	35.0200	35.3200	-2.887%	3,531,956	+109.909%
2025-07-31	36.5400	37.1100	36.1000	36.3700	-1.061%	3,853,488	+103.849%
2025-07-30	37.3100	37.4700	36.6800	36.7600	-1.999%	4,080,516	+101.687%
2025-07-29	36.8100	37.6300	36.4750	37.5100	+1.874%	5,186,913	+97.654%
2025-07-28	36.7800	37.6800	36.6600	36.8200	+1.015%	4,133,941	+101.358%
2025-07-25	37.5000	38.0500	36.4050	36.4500	-2.904%	5,816,064	+103.402%
2025-07-24	35.2000	37.6900	34.6150	37.5400	+11.759%	9,308,723	+97.496%
2025-07-23	32.7000	33.8800	32.6000	33.5900	+3.609%	6,487,743	+120.720%
2025-07-22	32.1900	32.5700	31.8800	32.4200	+0.715%	6,003,062	+128.686%
2025-07-21	33.0000	33.0800	32.0250	32.1900	-1.680%	4,397,946	+130.320%
2025-07-18	32.8900	32.9000	32.3200	32.7400	+0.214%	6,363,105	+126.451%
2025-07-17	32.8100	33.0900	32.5800	32.6700	-0.850%	5,324,759	+126.936%
2025-07-16	34.0000	34.1500	32.8100	32.9500	-3.542%	5,572,909	+125.008%
2025-07-15	34.3000	34.7300	34.1300	34.1600	-0.408%	4,929,936	+117.037%
2025-07-14	35.1800	35.5000	34.2900	34.3000	-3.814%	4,967,972	+116.152%
2025-07-11	35.3800	35.8610	35.2000	35.6600	+0.848%	2,476,360	+107.908%
2025-07-10	34.9550	35.4200	34.6300	35.3600	+0.540%	2,778,297	+109.672%
2025-07-09	35.5700	35.7900	35.1150	35.1700	-0.453%	2,431,562	+110.805%
2025-07-08	34.7500	35.6600	34.6200	35.3300	+1.581%	2,519,562	+109.850%
2025-07-07	34.6400	34.8700	34.3000	34.7800	-0.344%	3,055,713	+113.168%
2025-07-03	34.6500	35.0250	34.5100	34.9000	+0.751%	2,377,039	+112.436%
2025-07-02	34.8500	34.8950	34.4109	34.6400	0.000%	5,343,444	+114.030%
2025-07-01	34.5900	35.0900	33.9650	34.6400	+0.581%	4,225,845	+114.030%
2025-06-30	34.8800	34.9600	34.3300	34.4400	-0.290%	4,422,707	+115.273%
2025-06-27	35.0000	35.2100	34.3500	34.5400	-1.145%	8,381,909	+114.650%
2025-06-26	34.3200	34.9550	34.2200	34.9400	+2.554%	4,181,453	+112.192%
2025-06-25	34.0800	34.4500	33.7200	34.0700	+0.059%	4,741,763	+117.611%
2025-06-24	33.9400	34.5500	33.6500	34.0500	-0.264%	5,260,856	+117.739%
2025-06-23	35.4000	35.4790	33.9108	34.1400	-2.873%	3,623,534	+117.165%
2025-06-20	35.6200	35.7000	34.9400	35.1500	-0.509%	11,652,316	+110.925%
2025-06-18	35.4100	35.7100	35.0400	35.3300	+0.057%	3,704,808	+109.850%
2025-06-17	35.0800	35.5200	34.7700	35.3100	+1.817%	3,251,426	+109.969%
2025-06-16	34.2000	34.8000	33.9800	34.6800	+0.463%	3,421,482	+113.783%
2025-06-13	35.0000	35.2700	34.2059	34.5200	-0.461%	4,329,703	+114.774%
2025-06-12	33.4800	34.8100	33.4100	34.6800	+1.196%	3,597,223	+113.783%
2025-06-11	33.0000	34.3300	32.8200	34.2700	+3.975%	3,604,615	+116.341%
2025-06-10	32.5300	33.1600	32.3100	32.9600	+2.297%	4,120,663	+124.939%
2025-06-09	32.4300	32.4900	31.9202	32.2200	-0.923%	3,412,082	+130.106%
2025-06-06	32.2300	32.6150	31.9100	32.5200	+2.329%	3,399,762	+127.983%
2025-06-05	32.0000	32.2100	31.6400	31.7800	+0.570%	2,400,070	+133.291%
2025-06-04	31.8400	32.3900	31.4400	31.6000	-0.691%	3,260,447	+134.620%
2025-06-03	31.2200	32.0700	30.8600	31.8200	+1.987%	3,228,927	+132.998%
2025-06-02	31.6600	31.8000	31.0700	31.2000	+0.161%	4,567,951	+137.628%
2025-05-30	31.0300	31.2850	30.7750	31.1500	-0.064%	5,138,701	+138.010%
2025-05-29	30.8200	31.2500	30.6400	31.1700	+1.465%	3,439,081	+137.857%
2025-05-28	30.5700	30.7300	30.1300	30.7200	+1.554%	7,525,632	+141.341%
2025-05-27	30.0200	30.3000	29.6200	30.2500	+1.886%	4,453,740	+145.091%
2025-05-23	28.8900	29.7800	28.8900	29.6900	+0.440%	2,524,711	+149.714%
2025-05-22	29.5700	29.7650	28.8700	29.5600	-1.071%	4,297,920	+150.812%
2025-05-21	30.5000	30.6250	29.7500	29.8800	-2.512%	2,971,499	+148.126%
2025-05-20	31.1100	31.2000	30.6300	30.6500	-1.731%	2,638,681	+141.892%
2025-05-19	31.1000	31.5050	30.9500	31.1900	-0.351%	3,685,911	+137.704%
2025-05-16	31.4200	31.6250	30.9000	31.3000	-0.792%	2,841,246	+136.869%
2025-05-15	31.0000	31.5700	30.6500	31.5500	+0.222%	2,585,983	+134.992%
2025-05-14	30.9700	31.7600	30.9700	31.4800	+0.639%	2,949,763	+135.515%
2025-05-13	31.0500	31.5100	30.9100	31.2800	+1.724%	4,200,916	+137.020%
2025-05-12	31.1900	31.3100	30.2600	30.7500	+2.981%	3,438,560	+141.106%
2025-05-09	30.3300	30.3500	29.6302	29.8600	+0.539%	3,203,823	+148.292%
2025-05-08	29.6700	30.1100	29.4900	29.7000	+1.957%	3,268,554	+149.630%
2025-05-07	29.3700	29.3800	28.9100	29.1300	-0.069%	2,344,739	+154.514%
2025-05-06	29.5800	29.7300	29.0600	29.1500	-0.376%	3,647,695	+154.340%
2025-05-05	29.1300	29.3700	28.8840	29.2600	-1.382%	4,438,911	+153.383%
2025-05-02	29.4000	29.7800	29.0500	29.6700	+2.240%	2,795,831	+149.882%
2025-05-01	28.0300	29.2800	27.9950	29.0200	+3.017%	3,830,438	+155.479%
2025-04-30	28.4000	28.4000	27.7050	28.1700	-2.188%	4,173,721	+163.188%
2025-04-29	28.5100	28.9900	28.5000	28.8000	+0.279%	4,378,673	+157.431%
2025-04-28	28.0600	28.8650	27.9900	28.7200	+1.377%	5,596,597	+158.148%
2025-04-25	27.5400	28.3800	27.2250	28.3300	+3.018%	6,006,099	+161.701%
2025-04-24	26.0300	27.5200	25.7000	27.5000	+9.868%	8,412,485	+169.600%
2025-04-23	25.4600	26.1600	24.5300	25.0300	-0.675%	8,432,843	+196.205%
2025-04-22	24.9900	25.4300	24.5400	25.2000	+2.066%	4,502,881	+194.206%
2025-04-21	25.2100	25.4500	24.3600	24.6900	-3.328%	3,061,946	+200.284%
2025-04-17	25.4400	26.1300	25.0800	25.5400	+2.201%	3,377,478	+190.290%
2025-04-16	25.1000	25.5900	24.5500	24.9900	-0.359%	9,072,067	+196.679%
2025-04-15	25.4600	25.7600	25.0200	25.0800	-1.143%	3,637,034	+195.614%
2025-04-14	25.5600	25.6500	24.9500	25.3700	+1.358%	2,653,432	+192.235%
2025-04-11	24.2800	25.2100	23.5300	25.0300	+3.687%	5,047,093	+196.205%
2025-04-10	25.1600	25.3600	23.2600	24.1400	-7.792%	5,464,440	+207.125%
2025-04-09	22.7800	26.7000	22.1150	26.1800	+12.942%	9,998,152	+183.193%
2025-04-08	24.9000	25.1400	22.8050	23.1800	-4.096%	5,911,603	+219.845%
2025-04-07	24.0500	25.6026	23.2400	24.1700	-3.935%	6,904,938	+206.744%
2025-04-04	28.3600	28.4700	24.4200	25.1600	-14.683%	7,681,387	+194.674%
2025-04-03	30.7200	31.1850	29.4500	29.4900	-9.595%	8,728,048	+151.407%
2025-04-02	31.6100	32.9000	31.4700	32.6200	+1.399%	5,471,310	+127.284%
2025-04-01	31.5500	32.3950	31.5350	32.1700	+1.515%	4,649,865	+130.463%
2025-03-31	30.8100	31.7500	30.7400	31.6900	+1.636%	5,215,788	+133.954%
2025-03-28	31.0200	31.4300	30.7500	31.1800	-0.160%	3,966,853	+137.781%
2025-03-27	30.7200	31.3450	30.4500	31.2300	+1.462%	4,425,013	+137.400%
2025-03-26	30.6000	31.3600	30.4100	30.7800	+1.283%	4,275,698	+140.871%
2025-03-25	29.9700	30.4800	29.8992	30.3900	+1.843%	3,572,598	+143.962%
2025-03-24	29.5000	29.9700	29.4300	29.8400	+1.635%	3,773,495	+148.458%
2025-03-21	29.0800	29.5200	29.0800	29.3600	+0.239%	11,214,899	+152.520%
2025-03-20	28.4900	29.4100	28.4500	29.2900	+1.490%	3,843,575	+153.124%
2025-03-19	28.2300	29.0800	27.9800	28.8600	+2.668%	5,394,419	+156.895%
2025-03-18	28.4200	28.4200	27.7500	28.1100	-0.566%	2,886,412	+163.750%
2025-03-17	27.5000	28.4500	27.2800	28.2700	+3.781%	3,192,601	+162.257%
2025-03-14	26.6800	27.3350	26.3900	27.2400	+2.792%	3,755,163	+172.173%
2025-03-13	26.4000	26.7700	26.2500	26.5000	+0.455%	6,056,152	+179.774%
2025-03-12	26.1000	26.6600	26.0200	26.3800	+1.932%	3,361,314	+181.046%
2025-03-11	24.9000	26.0900	24.7600	25.8800	+2.292%	7,953,239	+186.476%
2025-03-10	26.3200	26.4750	24.6150	25.3000	-5.137%	12,780,983	+193.043%
2025-03-07	26.5000	27.0350	26.0800	26.6700	+1.368%	8,130,727	+177.990%
2025-03-06	26.1300	26.7150	25.9600	26.3100	-0.904%	5,819,104	+181.794%
2025-03-05	26.5900	26.9690	25.9900	26.5500	-1.594%	6,205,974	+179.247%
2025-03-04	27.5800	27.8900	26.2250	26.9800	-4.326%	6,754,894	+174.796%
2025-03-03	29.8100	29.8500	28.0300	28.2000	-4.212%	4,851,392	+162.908%
2025-02-28	28.5000	29.6950	28.4100	29.4400	+2.187%	6,459,390	+151.834%
2025-02-27	28.3900	29.6200	28.0200	28.8100	+3.299%	5,721,727	+157.341%
2025-02-26	27.7600	28.1450	27.5100	27.8900	+0.144%	7,371,996	+165.830%
2025-02-25	28.2900	28.5000	27.6300	27.8500	-2.656%	5,635,239	+166.212%
2025-02-24	29.2800	29.4800	28.1100	28.6100	-1.785%	4,264,300	+159.140%
2025-02-21	30.4000	30.4800	28.7000	29.1300	-4.429%	4,261,469	+154.514%
2025-02-20	30.6100	30.8600	30.3300	30.4800	-0.975%	2,095,015	+143.241%
2025-02-19	30.7900	31.0500	30.5900	30.7800	-1.093%	2,294,718	+140.871%

document.getElementById("XCqytL").onerror = function(){this.style.display='none';}; .dark-mode .kFYJTj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kFYJTj{ color: #333333; background-color: white; border: 2px solid #333333; }FTITechnipFMC plcstock NYSE

FTI
TechnipFMC plc
stock NYSE