5 DAY PERFORMANCE
-3.16%
1 MONTH PERFORMANCE
+13.92%
3 MONTH PERFORMANCE
+35.17%
6 MONTH PERFORMANCE
+70.60%
YEAR-TO-DATE PERFORMANCE
+33.35%
1 YEAR PERFORMANCE
+93.05%
TechnipFMC plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $61.25 | $59.45 (-2.94%) | $62.22 | $58.67 | 3.52 M | |
| 02/18/2026 | $62.50 | $62.27 (-0.37%) | $62.98 | $61.88 | 4.62 M | $25.86 B |
| 02/17/2026 | $61.39 | $61.27 (-0.2%) | $61.59 | $59.73 | 3.69 M | $25.45 B |
| 02/13/2026 | $61.03 | $61.36 (0.54%) | $62.01 | $60.48 | 2.96 M | $25.48 B |
| 02/12/2026 | $61.80 | $61.04 (-1.23%) | $62.67 | $60.19 | 3.69 M | $25.35 B |
| 02/11/2026 | $60.87 | $61.82 (1.56%) | $61.97 | $60.57 | 4.70 M | $25.67 B |
| 02/10/2026 | $60.21 | $60.20 (-0.02%) | $60.49 | $59.02 | 2.89 M | $25.00 B |
| 02/09/2026 | $58.99 | $59.97 (1.66%) | $60.36 | $58.81 | 4.43 M | $24.91 B |
| 02/06/2026 | $56.80 | $59.06 (3.98%) | $59.48 | $56.78 | 5.12 M | $24.53 B |
| 02/05/2026 | $55.65 | $56.25 (1.08%) | $56.65 | $54.32 | 3.41 M | $23.36 B |
| 02/04/2026 | $57.38 | $56.54 (-1.46%) | $57.64 | $55.01 | 5.13 M | $23.48 B |
| 02/03/2026 | $56.69 | $57.34 (1.15%) | $57.35 | $55.61 | 5.80 M | $23.81 B |
| 02/02/2026 | $54.49 | $56.45 (3.6%) | $56.47 | $54.20 | 2.42 M | $23.44 B |
| 01/30/2026 | $55.54 | $55.72 (0.32%) | $56.36 | $54.84 | 2.63 M | $23.14 B |
| 01/29/2026 | $56.49 | $55.92 (-1.01%) | $56.93 | $55.22 | 5.08 M | $23.22 B |
| 01/28/2026 | $55.83 | $55.25 (-1.04%) | $56.32 | $54.50 | 2.82 M | $22.95 B |
| 01/27/2026 | $54.82 | $55.64 (1.5%) | $55.83 | $54.76 | 4.01 M | $23.11 B |
| 01/26/2026 | $54.85 | $54.63 (-0.4%) | $55.24 | $54.49 | 2.83 M | $22.69 B |
| 01/23/2026 | $53.98 | $54.26 (0.52%) | $55.05 | $53.96 | 2.18 M | $22.53 B |
| 01/22/2026 | $54.25 | $53.97 (-0.52%) | $54.80 | $53.31 | 2.52 M | $22.41 B |
| 01/21/2026 | $52.89 | $54.21 (2.5%) | $54.33 | $52.79 | 4.20 M | $22.51 B |
| 01/20/2026 | $52.00 | $52.20 (0.38%) | $52.70 | $51.46 | 2.48 M | $21.68 B |
| 01/16/2026 | $52.39 | $52.16 (-0.44%) | $52.46 | $51.89 | 2.65 M | $21.66 B |
| 01/15/2026 | $51.94 | $52.31 (0.71%) | $52.66 | $51.53 | 3.00 M | $21.72 B |
| 01/14/2026 | $50.99 | $52.24 (2.45%) | $52.76 | $50.90 | 3.65 M | $21.70 B |
| 01/13/2026 | $50.29 | $50.43 (0.28%) | $51.09 | $49.95 | 2.65 M | $20.94 B |
| 01/12/2026 | $49.80 | $49.80 (0%) | $50.28 | $49.48 | 2.98 M | $20.68 B |
| 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 |
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.
