5 DAY PERFORMANCE
+14.60%
1 MONTH PERFORMANCE
+10.19%
3 MONTH PERFORMANCE
+36.44%
6 MONTH PERFORMANCE
+19.53%
YEAR-TO-DATE PERFORMANCE
+29.65%
1 YEAR PERFORMANCE
+37.49%
TechnipFMC plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/24/2025 | $35.20 | $37.54 (6.65%) | $37.69 | $34.62 | 9.31 M | $15.83 B |
| 07/23/2025 | $32.70 | $33.59 (2.72%) | $33.88 | $32.60 | 6.49 M | $14.15 B |
| 07/22/2025 | $32.19 | $32.42 (0.71%) | $32.57 | $31.88 | 6.00 M | $13.66 B |
| 07/21/2025 | $33.00 | $32.19 (-2.45%) | $33.08 | $32.03 | 4.40 M | $13.56 B |
| 07/18/2025 | $32.89 | $32.74 (-0.46%) | $32.90 | $32.32 | 6.36 M | $13.79 B |
| 07/17/2025 | $32.81 | $32.67 (-0.43%) | $33.09 | $32.58 | 5.32 M | $13.76 B |
| 07/16/2025 | $34.00 | $32.95 (-3.09%) | $34.15 | $32.81 | 5.57 M | $13.88 B |
| 07/15/2025 | $34.30 | $34.16 (-0.41%) | $34.73 | $34.13 | 4.93 M | $14.39 B |
| 07/14/2025 | $35.18 | $34.30 (-2.5%) | $35.50 | $34.29 | 4.97 M | $14.45 B |
| 07/11/2025 | $35.38 | $35.66 (0.79%) | $35.86 | $35.20 | 2.48 M | $15.02 B |
| 07/10/2025 | $34.96 | $35.36 (1.14%) | $35.42 | $34.63 | 2.78 M | $14.89 B |
| 07/09/2025 | $35.57 | $35.17 (-1.12%) | $35.79 | $35.12 | 2.43 M | $14.81 B |
| 07/08/2025 | $34.75 | $35.33 (1.67%) | $35.66 | $34.62 | 2.52 M | $14.88 B |
| 07/07/2025 | $34.64 | $34.78 (0.4%) | $34.87 | $34.30 | 3.06 M | $14.65 B |
| 07/03/2025 | $34.65 | $34.90 (0.72%) | $35.03 | $34.51 | 2.38 M | $14.70 B |
| 07/02/2025 | $34.85 | $34.64 (-0.6%) | $34.90 | $34.41 | 5.34 M | $14.59 B |
| 07/01/2025 | $34.59 | $34.64 (0.14%) | $35.09 | $33.97 | 4.23 M | $14.59 B |
| 06/30/2025 | $34.88 | $34.44 (-1.26%) | $34.96 | $34.33 | 4.42 M | $14.51 B |
| 06/27/2025 | $35.00 | $34.54 (-1.31%) | $35.21 | $34.35 | 8.38 M | $14.55 B |
| 06/26/2025 | $34.32 | $34.94 (1.81%) | $34.96 | $34.22 | 4.18 M | $14.72 B |
| 06/25/2025 | $34.08 | $34.07 (-0.03%) | $34.45 | $33.72 | 4.74 M | $14.35 B |
| 06/24/2025 | $33.94 | $34.05 (0.32%) | $34.55 | $33.65 | 5.26 M | $14.34 B |
| 06/23/2025 | $35.40 | $34.14 (-3.56%) | $35.48 | $33.91 | 3.62 M | $14.38 B |
| 06/20/2025 | $35.62 | $35.15 (-1.32%) | $35.70 | $34.94 | 11.65 M | $14.81 B |
| 06/18/2025 | $35.41 | $35.33 (-0.23%) | $35.71 | $35.04 | 3.70 M | $14.88 B |
| 06/17/2025 | $35.08 | $35.31 (0.66%) | $35.52 | $34.77 | 3.25 M | $14.87 B |
| 06/16/2025 | $34.20 | $34.68 (1.4%) | $34.80 | $33.98 | 3.42 M | $14.61 B |
| 06/13/2025 | $35.00 | $34.52 (-1.37%) | $35.27 | $34.21 | 4.33 M | $14.54 B |
| 06/12/2025 | $33.48 | $34.68 (3.58%) | $34.81 | $33.41 | 3.60 M | $14.61 B |
| 06/11/2025 | $33.00 | $34.27 (3.85%) | $34.33 | $32.82 | 3.60 M | $14.43 B |
| 06/10/2025 | $32.53 | $32.96 (1.32%) | $33.16 | $32.31 | 4.12 M | $13.88 B |
| 06/09/2025 | $32.43 | $32.22 (-0.65%) | $32.49 | $31.92 | 3.41 M | $13.57 B |
| 06/06/2025 | $32.23 | $32.52 (0.9%) | $32.62 | $31.91 | 3.40 M | $13.70 B |
| 06/05/2025 | $32.00 | $31.78 (-0.69%) | $32.21 | $31.64 | 2.40 M | $13.39 B |
| 06/04/2025 | $31.84 | $31.60 (-0.75%) | $32.39 | $31.44 | 3.26 M | $13.31 B |
| 06/03/2025 | $31.22 | $31.82 (1.92%) | $32.07 | $30.86 | 3.23 M | $13.40 B |
| 06/02/2025 | $31.66 | $31.20 (-1.45%) | $31.80 | $31.07 | 4.57 M | $13.14 B |
| 05/30/2025 | $31.03 | $31.15 (0.39%) | $31.29 | $30.78 | 5.14 M | $13.12 B |
| 05/29/2025 | $30.82 | $31.17 (1.14%) | $31.25 | $30.64 | 3.44 M | $13.13 B |
| 05/28/2025 | $30.57 | $30.72 (0.49%) | $30.73 | $30.13 | 7.53 M | $12.94 B |
| 05/27/2025 | $30.02 | $30.25 (0.77%) | $30.30 | $29.62 | 4.45 M | $12.74 B |
| 05/23/2025 | $28.89 | $29.69 (2.77%) | $29.78 | $28.89 | 2.52 M | $12.51 B |
| 05/22/2025 | $29.57 | $29.56 (-0.03%) | $29.77 | $28.87 | 4.30 M | $12.45 B |
| 05/21/2025 | $30.50 | $29.88 (-2.03%) | $30.63 | $29.75 | 2.97 M | $12.59 B |
| 05/20/2025 | $31.11 | $30.65 (-1.48%) | $31.20 | $30.63 | 2.64 M | $12.91 B |
| 05/19/2025 | $31.10 | $31.19 (0.29%) | $31.51 | $30.95 | 3.69 M | $13.14 B |
| 05/16/2025 | $31.42 | $31.30 (-0.38%) | $31.63 | $30.90 | 2.84 M | $13.18 B |
| 05/15/2025 | $31.00 | $31.55 (1.77%) | $31.57 | $30.65 | 2.59 M | $13.29 B |
| 05/14/2025 | $30.97 | $31.48 (1.65%) | $31.76 | $30.97 | 2.95 M | $13.26 B |
| 05/13/2025 | $31.05 | $31.28 (0.74%) | $31.51 | $30.91 | 4.20 M | $13.18 B |
| 05/12/2025 | $31.19 | $30.75 (-1.41%) | $31.31 | $30.26 | 3.44 M | $12.95 B |
| 05/09/2025 | $30.33 | $29.86 (-1.55%) | $30.35 | $29.63 | 3.20 M | $12.58 B |
| 05/08/2025 | $29.67 | $29.70 (0.1%) | $30.11 | $29.49 | 3.27 M | $12.51 B |
| 05/07/2025 | $29.37 | $29.13 (-0.82%) | $29.38 | $28.91 | 2.34 M | $12.27 B |
| 05/06/2025 | $29.58 | $29.15 (-1.45%) | $29.73 | $29.06 | 3.65 M | $12.28 B |
| 05/05/2025 | $29.13 | $29.26 (0.45%) | $29.37 | $28.88 | 4.44 M | $12.32 B |
| 05/02/2025 | $29.40 | $29.67 (0.92%) | $29.78 | $29.05 | 2.80 M | $12.50 B |
| 05/01/2025 | $28.03 | $29.02 (3.53%) | $29.28 | $28.00 | 3.83 M | $12.22 B |
| 04/30/2025 | $28.40 | $28.17 (-0.81%) | $28.40 | $27.71 | 4.17 M | $11.87 B |
| 04/29/2025 | $28.51 | $28.80 (1.02%) | $28.99 | $28.50 | 4.38 M | $12.13 B |
| 04/28/2025 | $28.06 | $28.72 (2.35%) | $28.87 | $27.99 | 5.60 M | $12.10 B |
| 04/25/2025 | $27.54 | $28.33 (2.87%) | $28.38 | $27.23 | 6.01 M | $11.93 B |
| 04/24/2025 | $26.03 | $27.50 (5.65%) | $27.52 | $25.70 | 8.41 M | $11.58 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.
