5 DAY PERFORMANCE
+3.60%
1 MONTH PERFORMANCE
+7.88%
3 MONTH PERFORMANCE
+39.93%
6 MONTH PERFORMANCE
+40.44%
YEAR-TO-DATE PERFORMANCE
+12.39%
1 YEAR PERFORMANCE
+57.98%
TechnipFMC plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $49.68 | $50.07 (0.79%) | $50.44 | $49.52 | 3.06 M | $20.79 B |
| 01/08/2026 | $49.43 | $49.44 (0.02%) | $49.79 | $47.97 | 3.41 M | $20.53 B |
| 01/07/2026 | $48.92 | $49.18 (0.53%) | $50.09 | $48.75 | 5.05 M | $20.42 B |
| 01/06/2026 | $48.70 | $48.34 (-0.74%) | $49.00 | $47.71 | 2.86 M | $20.08 B |
| 01/05/2026 | $48.86 | $48.29 (-1.17%) | $49.10 | $47.14 | 4.58 M | $20.05 B |
| 01/02/2026 | $44.51 | $47.31 (6.29%) | $47.36 | $44.50 | 3.10 M | $19.65 B |
| 12/31/2025 | $45.25 | $44.56 (-1.52%) | $45.25 | $44.53 | 2.05 M | $18.51 B |
| 12/30/2025 | $44.96 | $45.19 (0.51%) | $45.46 | $44.60 | 2.39 M | $18.77 B |
| 12/29/2025 | $45.00 | $44.69 (-0.69%) | $45.06 | $44.43 | 1.36 M | $18.56 B |
| 12/26/2025 | $44.63 | $44.65 (0.04%) | $45.30 | $44.45 | 1.10 M | $18.54 B |
| 12/24/2025 | $45.25 | $44.68 (-1.26%) | $45.27 | $44.67 | 774.20 K | $18.56 B |
| 12/23/2025 | $44.95 | $45.16 (0.47%) | $45.33 | $44.65 | 1.22 M | $18.75 B |
| 12/22/2025 | $44.90 | $44.96 (0.13%) | $45.84 | $44.88 | 2.31 M | $18.67 B |
| 12/19/2025 | $43.86 | $44.72 (1.96%) | $45.25 | $43.71 | 12.28 M | $18.57 B |
| 12/18/2025 | $44.38 | $43.52 (-1.94%) | $44.86 | $43.34 | 3.63 M | $18.07 B |
| 12/17/2025 | $44.19 | $44.38 (0.43%) | $44.51 | $43.77 | 4.12 M | $18.43 B |
| 12/16/2025 | $45.59 | $43.82 (-3.88%) | $45.79 | $43.70 | 5.05 M | $18.20 B |
| 12/15/2025 | $46.32 | $46.20 (-0.26%) | $46.84 | $46.05 | 3.30 M | $19.19 B |
| 12/12/2025 | $46.76 | $46.32 (-0.94%) | $46.81 | $45.69 | 2.33 M | $19.24 B |
| 12/11/2025 | $45.95 | $46.42 (1.02%) | $46.76 | $45.52 | 1.89 M | $19.28 B |
| 12/10/2025 | $45.98 | $46.26 (0.61%) | $46.36 | $45.35 | 3.47 M | $19.21 B |
| 12/09/2025 | $45.29 | $45.86 (1.26%) | $46.22 | $45.03 | 2.16 M | $19.05 B |
| 12/08/2025 | $45.73 | $45.33 (-0.87%) | $46.20 | $45.05 | 2.10 M | $18.83 B |
| 12/05/2025 | $46.60 | $46.02 (-1.24%) | $47.16 | $46.00 | 2.16 M | $19.11 B |
| 12/04/2025 | $46.37 | $46.51 (0.3%) | $47.33 | $46.30 | 2.24 M | $19.32 B |
| 12/03/2025 | $45.63 | $46.67 (2.28%) | $46.70 | $45.49 | 2.33 M | $19.38 B |
| 12/02/2025 | $45.46 | $45.32 (-0.31%) | $45.74 | $44.93 | 3.47 M | $18.82 B |
| 12/01/2025 | $45.32 | $45.64 (0.71%) | $46.23 | $45.00 | 2.92 M | $18.95 B |
| 11/28/2025 | $44.58 | $45.26 (1.53%) | $45.48 | $44.57 | 1.43 M | $18.80 B |
| 11/26/2025 | $45.17 | $45.24 (0.15%) | $45.77 | $45.04 | 1.96 M | $18.79 B |
| 11/25/2025 | $44.49 | $45.03 (1.21%) | $45.09 | $44.22 | 3.14 M | $18.70 B |
| 11/24/2025 | $43.70 | $44.56 (1.97%) | $44.79 | $43.53 | 2.40 M | $18.51 B |
| 11/21/2025 | $43.23 | $44.14 (2.11%) | $44.44 | $43.15 | 2.37 M | $18.33 B |
| 11/20/2025 | $44.10 | $43.49 (-1.38%) | $45.01 | $43.28 | 2.71 M | $18.06 B |
| 11/19/2025 | $42.90 | $43.96 (2.47%) | $44.12 | $42.90 | 2.59 M | $18.26 B |
| 11/18/2025 | $42.48 | $43.77 (3.04%) | $44.08 | $42.46 | 3.29 M | $18.18 B |
| 11/17/2025 | $43.65 | $42.73 (-2.11%) | $44.08 | $42.59 | 2.74 M | $17.75 B |
| 11/14/2025 | $42.87 | $43.69 (1.91%) | $44.34 | $42.77 | 4.26 M | $18.14 B |
| 11/13/2025 | $42.98 | $43.16 (0.42%) | $43.62 | $42.85 | 2.11 M | $17.92 B |
| 11/12/2025 | $43.21 | $42.91 (-0.69%) | $43.74 | $42.77 | 4.39 M | $17.82 B |
| 11/11/2025 | $43.72 | $43.54 (-0.41%) | $44.33 | $43.52 | 2.20 M | $18.08 B |
| 11/10/2025 | $43.21 | $43.74 (1.23%) | $43.90 | $42.61 | 2.88 M | $18.17 B |
| 11/07/2025 | $42.24 | $42.85 (1.44%) | $42.87 | $41.73 | 2.40 M | $17.80 B |
| 11/06/2025 | $42.50 | $42.38 (-0.28%) | $43.09 | $41.88 | 2.62 M | $17.60 B |
| 11/05/2025 | $41.56 | $42.34 (1.88%) | $42.94 | $41.56 | 3.59 M | $17.58 B |
| 11/04/2025 | $41.19 | $41.86 (1.63%) | $41.98 | $41.06 | 2.98 M | $17.38 B |
| 11/03/2025 | $41.54 | $42.10 (1.35%) | $42.51 | $41.12 | 3.36 M | $17.48 B |
| 10/31/2025 | $41.91 | $41.35 (-1.34%) | $41.98 | $41.21 | 2.57 M | $17.17 B |
| 10/30/2025 | $40.90 | $41.79 (2.18%) | $42.65 | $40.79 | 3.27 M | $17.36 B |
| 10/29/2025 | $41.11 | $41.04 (-0.17%) | $41.46 | $40.53 | 4.45 M | $17.04 B |
| 10/28/2025 | $40.52 | $41.14 (1.53%) | $41.56 | $40.52 | 2.92 M | $17.09 B |
| 10/27/2025 | $40.05 | $40.52 (1.17%) | $41.18 | $40.00 | 4.43 M | $16.83 B |
| 10/24/2025 | $41.00 | $39.49 (-3.68%) | $41.01 | $39.06 | 6.25 M | $16.40 B |
| 10/23/2025 | $38.81 | $40.92 (5.44%) | $41.35 | $38.13 | 11.64 M | $16.99 B |
| 10/22/2025 | $36.99 | $37.51 (1.41%) | $37.83 | $36.67 | 5.85 M | $15.58 B |
| 10/21/2025 | $36.58 | $36.47 (-0.3%) | $36.68 | $36.03 | 4.28 M | $15.15 B |
| 10/20/2025 | $36.12 | $36.51 (1.08%) | $36.62 | $35.97 | 3.74 M | $15.16 B |
| 10/17/2025 | $35.62 | $35.92 (0.84%) | $36.22 | $35.29 | 3.85 M | $14.92 B |
| 10/16/2025 | $35.93 | $35.70 (-0.64%) | $36.80 | $35.37 | 5.33 M | $14.83 B |
| 10/15/2025 | $36.51 | $35.57 (-2.57%) | $36.58 | $35.56 | 6.09 M | $14.78 B |
| 10/14/2025 | $35.59 | $35.99 (1.12%) | $36.21 | $35.47 | 4.45 M | $14.95 B |
| 10/13/2025 | $36.33 | $36.00 (-0.91%) | $36.50 | $35.55 | 2.63 M | $14.95 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.
