-
5 DAY PERFORMANCE
-1.88% -
1 MONTH PERFORMANCE
+3.90% -
3 MONTH PERFORMANCE
+7.83% -
6 MONTH PERFORMANCE
+5.77% -
YEAR-TO-DATE PERFORMANCE
+40.17% -
1 YEAR PERFORMANCE
+31.06%
TechnipFMC plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $28.60 | $28.23 (-1.29%) | $28.61 | $28.13 | 1.05 M | |
| 11/13/2024 | $29.17 | $28.24 (-3.19%) | $29.25 | $28.13 | 4.83 M | $12.10 B |
| 11/12/2024 | $29.10 | $29.15 (0.17%) | $29.49 | $28.95 | 2.35 M | $12.48 B |
| 11/11/2024 | $28.82 | $29.01 (0.66%) | $29.24 | $28.79 | 2.40 M | $12.42 B |
| 11/08/2024 | $28.27 | $28.77 (1.77%) | $28.91 | $28.25 | 1.95 M | $12.32 B |
| 11/07/2024 | $28.25 | $28.56 (1.1%) | $28.70 | $27.86 | 2.38 M | $12.23 B |
| 11/06/2024 | $27.24 | $28.26 (3.74%) | $28.52 | $27.24 | 3.56 M | $12.10 B |
| 11/05/2024 | $26.45 | $26.65 (0.76%) | $26.75 | $26.29 | 2.45 M | $11.41 B |
| 11/04/2024 | $26.42 | $26.39 (-0.11%) | $26.82 | $26.36 | 1.68 M | $11.30 B |
| 11/01/2024 | $26.71 | $26.28 (-1.61%) | $27.01 | $26.22 | 2.41 M | $11.26 B |
| 10/31/2024 | $26.29 | $26.69 (1.52%) | $26.99 | $26.20 | 3.88 M | $11.43 B |
| 10/30/2024 | $26.24 | $26.09 (-0.57%) | $26.52 | $25.95 | 3.22 M | $11.17 B |
| 10/29/2024 | $26.34 | $26.10 (-0.91%) | $26.42 | $25.80 | 3.04 M | $11.18 B |
| 10/28/2024 | $25.80 | $26.08 (1.09%) | $26.16 | $25.65 | 5.34 M | $11.17 B |
| 10/25/2024 | $26.45 | $26.48 (0.11%) | $26.64 | $26.09 | 4.00 M | $11.34 B |
| 10/24/2024 | $26.05 | $25.86 (-0.73%) | $26.53 | $25.31 | 6.47 M | $11.08 B |
| 10/23/2024 | $25.40 | $25.16 (-0.94%) | $25.66 | $24.89 | 7.25 M | $10.78 B |
| 10/22/2024 | $25.56 | $25.60 (0.16%) | $25.69 | $25.21 | 3.49 M | $10.96 B |
| 10/21/2024 | $25.92 | $25.42 (-1.93%) | $25.92 | $25.39 | 4.03 M | $10.89 B |
| 10/18/2024 | $26.23 | $25.60 (-2.4%) | $26.40 | $25.48 | 3.36 M | $11.01 B |
| 10/17/2024 | $26.54 | $26.53 (-0.04%) | $26.66 | $26.20 | 2.17 M | $11.41 B |
| 10/16/2024 | $26.55 | $26.49 (-0.23%) | $26.59 | $26.24 | 1.47 M | $11.40 B |
| 10/15/2024 | $26.43 | $26.30 (-0.49%) | $26.66 | $26.15 | 2.16 M | $11.31 B |
| 10/14/2024 | $27.59 | $27.17 (-1.52%) | $27.59 | $26.78 | 3.22 M | $11.69 B |
| 10/11/2024 | $27.34 | $27.65 (1.13%) | $27.92 | $27.32 | 2.09 M | $11.90 B |
| 10/10/2024 | $27.21 | $27.49 (1.03%) | $27.59 | $27.06 | 1.31 M | $11.83 B |
| 10/09/2024 | $26.88 | $27.09 (0.78%) | $27.16 | $26.70 | 1.55 M | $11.65 B |
| 10/08/2024 | $27.27 | $27.06 (-0.77%) | $27.27 | $26.62 | 2.50 M | $11.64 B |
| 10/07/2024 | $27.49 | $27.49 (0%) | $27.69 | $27.34 | 3.03 M | $11.83 B |
| 10/04/2024 | $27.44 | $27.38 (-0.22%) | $27.49 | $26.96 | 2.81 M | $11.78 B |
| 10/03/2024 | $27.04 | $27.00 (-0.15%) | $27.60 | $26.85 | 3.87 M | $11.62 B |
| 10/02/2024 | $27.83 | $27.08 (-2.69%) | $27.99 | $26.93 | 4.13 M | $11.65 B |
| 10/01/2024 | $26.00 | $27.57 (6.04%) | $27.61 | $25.88 | 5.77 M | $11.86 B |
| 09/30/2024 | $25.54 | $26.23 (2.7%) | $26.30 | $25.38 | 3.86 M | $11.28 B |
| 09/27/2024 | $25.28 | $25.56 (1.11%) | $25.62 | $25.16 | 4.65 M | $11.00 B |
| 09/26/2024 | $26.10 | $25.26 (-3.22%) | $26.31 | $25.14 | 6.41 M | $10.87 B |
| 09/25/2024 | $27.51 | $26.83 (-2.47%) | $27.81 | $26.32 | 4.74 M | $11.54 B |
| 09/24/2024 | $27.78 | $27.80 (0.07%) | $27.94 | $27.61 | 3.65 M | $11.96 B |
| 09/23/2024 | $27.17 | $27.38 (0.77%) | $27.75 | $27.07 | 4.92 M | $11.78 B |
| 09/20/2024 | $26.47 | $27.22 (2.83%) | $27.48 | $26.46 | 14.52 M | $11.71 B |
| 09/19/2024 | $26.07 | $26.35 (1.07%) | $26.35 | $25.73 | 3.74 M | $11.34 B |
| 09/18/2024 | $25.43 | $25.36 (-0.28%) | $25.84 | $25.23 | 3.75 M | $10.91 B |
| 09/17/2024 | $25.04 | $25.49 (1.8%) | $25.56 | $24.98 | 4.64 M | $10.97 B |
| 09/16/2024 | $24.55 | $24.96 (1.67%) | $24.97 | $24.37 | 4.04 M | $10.74 B |
| 09/13/2024 | $24.14 | $24.25 (0.46%) | $24.46 | $24.09 | 3.28 M | $10.43 B |
| 09/12/2024 | $23.80 | $23.92 (0.5%) | $24.23 | $23.35 | 3.61 M | $10.29 B |
| 09/11/2024 | $23.62 | $23.73 (0.47%) | $23.85 | $22.99 | 3.95 M | $10.21 B |
| 09/10/2024 | $23.75 | $23.46 (-1.22%) | $23.82 | $23.17 | 5.04 M | $10.09 B |
| 09/09/2024 | $23.96 | $23.68 (-1.17%) | $24.11 | $23.53 | 9.09 M | $10.19 B |
| 09/06/2024 | $25.18 | $24.02 (-4.61%) | $25.53 | $23.94 | 7.18 M | $10.33 B |
| 09/05/2024 | $25.57 | $25.19 (-1.49%) | $25.66 | $25.04 | 3.31 M | $10.84 B |
| 09/04/2024 | $25.43 | $25.43 (0%) | $25.67 | $25.16 | 3.10 M | $10.94 B |
| 09/03/2024 | $26.29 | $25.49 (-3.04%) | $26.32 | $25.34 | 3.10 M | $10.97 B |
| 08/30/2024 | $26.60 | $26.84 (0.9%) | $26.90 | $26.24 | 2.75 M | $11.55 B |
| 08/29/2024 | $27.01 | $26.90 (-0.41%) | $27.09 | $26.63 | 1.95 M | $11.57 B |
| 08/28/2024 | $26.64 | $26.77 (0.49%) | $26.77 | $26.17 | 2.13 M | $11.52 B |
| 08/27/2024 | $26.67 | $26.82 (0.56%) | $26.83 | $26.51 | 2.92 M | $11.54 B |
| 08/26/2024 | $26.97 | $26.79 (-0.67%) | $27.25 | $26.72 | 2.21 M | $11.53 B |
| 08/23/2024 | $26.21 | $26.68 (1.79%) | $26.71 | $26.21 | 2.45 M | $11.48 B |
| 08/22/2024 | $26.03 | $26.00 (-0.12%) | $26.21 | $25.88 | 2.33 M | $11.19 B |
| 08/21/2024 | $26.32 | $26.01 (-1.18%) | $26.37 | $25.92 | 3.67 M | $11.19 B |
| 08/20/2024 | $26.86 | $25.90 (-3.57%) | $26.86 | $25.85 | 2.69 M | $11.14 B |
| 08/19/2024 | $26.96 | $26.93 (-0.11%) | $27.19 | $26.86 | 1.60 M | $11.59 B |
| 08/16/2024 | $26.91 | $26.99 (0.3%) | $27.22 | $26.68 | 1.61 M | $11.61 B |
| 08/15/2024 | $26.57 | $26.97 (1.51%) | $27.17 | $26.54 | 2.38 M | $11.60 B |
| 08/14/2024 | $26.35 | $26.18 (-0.65%) | $26.47 | $25.86 | 2.46 M | $11.26 B |