5 DAY PERFORMANCE
+1.66%
1 MONTH PERFORMANCE
-7.63%
3 MONTH PERFORMANCE
-5.88%
6 MONTH PERFORMANCE
+10.39%
YEAR-TO-DATE PERFORMANCE
-0.48%
1 YEAR PERFORMANCE
+12.41%
TechnipFMC plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 04/23/2025 | $25.46 | $25.03 (-1.69%) | $26.16 | $24.53 | 8.43 M | $10.54 B |
| 04/22/2025 | $24.99 | $25.20 (0.84%) | $25.43 | $24.54 | 4.50 M | $10.61 B |
| 04/21/2025 | $25.21 | $24.69 (-2.06%) | $25.45 | $24.36 | 3.06 M | $10.40 B |
| 04/17/2025 | $25.44 | $25.54 (0.39%) | $26.13 | $25.08 | 3.38 M | $10.84 B |
| 04/16/2025 | $25.10 | $24.99 (-0.44%) | $25.59 | $24.55 | 9.07 M | $10.61 B |
| 04/15/2025 | $25.46 | $25.08 (-1.49%) | $25.76 | $25.02 | 3.64 M | $10.65 B |
| 04/14/2025 | $25.56 | $25.37 (-0.74%) | $25.65 | $24.95 | 2.65 M | $10.77 B |
| 04/11/2025 | $24.28 | $25.03 (3.09%) | $25.21 | $23.53 | 5.05 M | $10.63 B |
| 04/10/2025 | $25.16 | $24.14 (-4.05%) | $25.36 | $23.26 | 5.46 M | $10.25 B |
| 04/09/2025 | $22.78 | $26.18 (14.93%) | $26.70 | $22.12 | 10.00 M | $11.11 B |
| 04/08/2025 | $24.90 | $23.18 (-6.91%) | $25.14 | $22.81 | 5.91 M | $9.84 B |
| 04/07/2025 | $24.05 | $24.17 (0.5%) | $25.60 | $23.24 | 6.90 M | $10.26 B |
| 04/04/2025 | $28.36 | $25.16 (-11.28%) | $28.47 | $24.42 | 7.68 M | $10.68 B |
| 04/03/2025 | $30.72 | $29.49 (-4%) | $31.19 | $29.45 | 8.73 M | $12.52 B |
| 04/02/2025 | $31.61 | $32.62 (3.2%) | $32.90 | $31.47 | 5.47 M | $13.85 B |
| 04/01/2025 | $31.55 | $32.17 (1.97%) | $32.40 | $31.54 | 4.65 M | $13.66 B |
| 03/31/2025 | $30.81 | $31.69 (2.86%) | $31.75 | $30.74 | 5.22 M | $13.45 B |
| 03/28/2025 | $31.02 | $31.18 (0.52%) | $31.43 | $30.75 | 3.97 M | $13.24 B |
| 03/27/2025 | $30.72 | $31.23 (1.66%) | $31.35 | $30.45 | 4.43 M | $13.26 B |
| 03/26/2025 | $30.60 | $30.78 (0.59%) | $31.36 | $30.41 | 4.36 M | $13.07 B |
| 03/25/2025 | $29.97 | $30.39 (1.4%) | $30.48 | $29.90 | 3.63 M | $12.90 B |
| 03/24/2025 | $29.50 | $29.84 (1.15%) | $29.97 | $29.43 | 3.89 M | $12.67 B |
| 03/21/2025 | $29.08 | $29.36 (0.96%) | $29.52 | $29.08 | 11.45 M | $12.46 B |
| 03/20/2025 | $28.49 | $29.29 (2.81%) | $29.41 | $28.45 | 3.88 M | $12.43 B |
| 03/19/2025 | $28.23 | $28.86 (2.23%) | $29.08 | $27.98 | 5.60 M | $12.25 B |
| 03/18/2025 | $28.42 | $28.11 (-1.09%) | $28.42 | $27.75 | 2.98 M | $11.93 B |
| 03/17/2025 | $27.50 | $28.27 (2.8%) | $28.45 | $27.28 | 3.23 M | $12.00 B |
| 03/14/2025 | $26.68 | $27.24 (2.1%) | $27.34 | $26.39 | 3.92 M | $11.56 B |
| 03/13/2025 | $26.40 | $26.50 (0.38%) | $26.77 | $26.25 | 6.16 M | $11.25 B |
| 03/12/2025 | $26.10 | $26.38 (1.07%) | $26.66 | $26.02 | 3.75 M | $11.20 B |
| 03/11/2025 | $24.90 | $25.88 (3.94%) | $26.09 | $24.76 | 8.69 M | $10.99 B |
| 03/10/2025 | $26.32 | $25.30 (-3.88%) | $26.48 | $24.62 | 12.81 M | $10.74 B |
| 03/07/2025 | $26.50 | $26.67 (0.64%) | $27.04 | $26.08 | 8.60 M | $11.32 B |
| 03/06/2025 | $26.13 | $26.31 (0.69%) | $26.72 | $25.96 | 6.54 M | $11.17 B |
| 03/05/2025 | $26.59 | $26.55 (-0.15%) | $26.97 | $25.99 | 6.30 M | $11.27 B |
| 03/04/2025 | $27.58 | $26.98 (-2.18%) | $27.89 | $26.23 | 6.80 M | $11.45 B |
| 03/03/2025 | $29.81 | $28.20 (-5.4%) | $29.85 | $28.03 | 5.22 M | $11.97 B |
| 02/28/2025 | $28.50 | $29.44 (3.3%) | $29.70 | $28.41 | 6.78 M | $12.50 B |
| 02/27/2025 | $28.39 | $28.81 (1.48%) | $29.62 | $28.02 | 5.77 M | $12.23 B |
| 02/26/2025 | $27.76 | $27.89 (0.47%) | $28.15 | $27.51 | 7.46 M | $11.84 B |
| 02/25/2025 | $28.29 | $27.85 (-1.56%) | $28.50 | $27.63 | 5.69 M | $11.82 B |
| 02/24/2025 | $29.28 | $28.61 (-2.29%) | $29.48 | $28.11 | 4.34 M | $12.14 B |
| 02/21/2025 | $30.40 | $29.13 (-4.18%) | $30.48 | $28.70 | 4.31 M | $12.48 B |
| 02/20/2025 | $30.61 | $30.48 (-0.42%) | $30.86 | $30.33 | 2.11 M | $13.05 B |
| 02/19/2025 | $30.79 | $30.78 (-0.03%) | $31.05 | $30.59 | 2.34 M | $13.18 B |
| 02/18/2025 | $30.63 | $31.12 (1.6%) | $31.25 | $30.43 | 3.26 M | $13.33 B |
| 02/14/2025 | $30.25 | $30.36 (0.36%) | $30.48 | $30.12 | 4.09 M | $13.00 B |
| 02/13/2025 | $30.59 | $30.28 (-1.01%) | $30.71 | $30.06 | 3.62 M | $12.97 B |
| 02/12/2025 | $30.97 | $30.69 (-0.9%) | $31.48 | $30.60 | 3.02 M | $13.14 B |
| 02/11/2025 | $31.86 | $31.60 (-0.82%) | $31.95 | $31.51 | 2.36 M | $13.53 B |
| 02/10/2025 | $31.00 | $31.86 (2.77%) | $31.95 | $31.00 | 2.68 M | $13.65 B |
| 02/07/2025 | $30.91 | $30.80 (-0.36%) | $31.29 | $30.58 | 2.77 M | $13.19 B |
| 02/06/2025 | $31.30 | $30.83 (-1.5%) | $31.53 | $30.53 | 3.89 M | $13.20 B |
| 02/05/2025 | $31.12 | $31.23 (0.35%) | $31.40 | $31.02 | 2.59 M | $13.38 B |
| 02/04/2025 | $29.95 | $31.12 (3.91%) | $31.23 | $29.88 | 3.03 M | $13.33 B |
| 02/03/2025 | $29.80 | $30.15 (1.17%) | $30.45 | $29.33 | 3.03 M | $12.91 B |
| 01/31/2025 | $30.90 | $30.05 (-2.75%) | $31.00 | $29.96 | 2.73 M | $12.87 B |
| 01/30/2025 | $30.45 | $30.60 (0.49%) | $30.85 | $30.14 | 3.48 M | $13.11 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.
