TechnipFMC PLC (FTI) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 68.57 | 70.11 | 67.76 | 69.62 | +0.00% | 3,377,400 |
| 2026-08-06 | 70.34 | 70.80 | 69.57 | 69.62 | +0.51% | 2,988,500 |
| 2026-08-05 | 70.60 | 71.08 | 69.03 | 69.27 | -1.07% | 3,364,100 |
| 2026-08-04 | 69.00 | 70.79 | 68.66 | 70.02 | +1.20% | 3,229,900 |
| 2026-08-03 | 70.43 | 71.05 | 68.69 | 69.19 | -3.45% | 4,047,500 |
| 2026-07-31 | 70.01 | 72.30 | 68.57 | 71.66 | +3.98% | 3,421,300 |
| 2026-07-30 | 71.50 | 72.03 | 67.46 | 68.92 | -3.92% | 6,844,700 |
| 2026-07-29 | 73.46 | 74.94 | 71.57 | 71.73 | -0.91% | 3,995,300 |
| 2026-07-28 | 74.26 | 74.76 | 72.10 | 72.39 | -3.53% | 3,557,200 |
| 2026-07-27 | 76.00 | 76.97 | 74.13 | 75.04 | -2.23% | 3,082,200 |
| 2026-07-24 | 76.95 | 77.92 | 76.30 | 76.75 | +0.96% | 2,036,900 |
| 2026-07-23 | 75.78 | 77.39 | 75.58 | 76.02 | +1.23% | 2,555,200 |
| 2026-07-22 | 74.87 | 76.04 | 74.71 | 75.10 | +0.64% | 2,513,200 |
| 2026-07-21 | 72.56 | 74.80 | 70.77 | 74.62 | +3.57% | 3,667,500 |
| 2026-07-20 | 73.00 | 73.35 | 72.02 | 72.05 | -0.03% | 3,353,800 |
| 2026-07-17 | 71.76 | 72.20 | 70.85 | 72.07 | +0.08% | 2,299,700 |
| 2026-07-16 | 71.51 | 72.37 | 71.44 | 72.01 | -0.36% | 2,488,300 |
| 2026-07-15 | 74.75 | 74.92 | 70.94 | 72.27 | -3.08% | 3,546,400 |
| 2026-07-14 | 73.91 | 74.68 | 73.22 | 74.57 | +2.09% | 2,601,300 |
| 2026-07-13 | 72.14 | 73.91 | 72.00 | 73.04 | +1.66% | 3,398,600 |
| 2026-07-10 | 70.70 | 71.88 | 70.05 | 71.85 | +1.87% | 2,170,800 |
| 2026-07-09 | 70.45 | 71.15 | 69.99 | 70.53 | +0.20% | 4,220,800 |
| 2026-07-08 | 68.07 | 70.84 | 67.85 | 70.39 | +3.35% | 3,719,400 |
| 2026-07-07 | 67.15 | 68.62 | 67.12 | 68.11 | +1.26% | 5,568,300 |
| 2026-07-06 | 67.00 | 68.53 | 66.82 | 67.26 | +0.76% | 4,614,600 |
| 2026-07-02 | 65.66 | 67.05 | 65.11 | 66.75 | +2.52% | 7,687,000 |
| 2026-07-01 | 65.09 | 66.04 | 64.41 | 65.11 | -1.79% | 8,410,200 |
| 2026-06-30 | 66.00 | 66.97 | 65.78 | 66.30 | +1.64% | 3,673,700 |
| 2026-06-29 | 65.00 | 65.98 | 64.71 | 65.23 | +1.23% | 5,119,200 |
| 2026-06-26 | 66.45 | 66.82 | 64.13 | 64.44 | -3.86% | 11,054,400 |
| 2026-06-25 | 64.71 | 67.34 | 64.32 | 67.03 | +4.26% | 3,979,000 |
| 2026-06-24 | 65.00 | 65.00 | 63.54 | 64.29 | -2.80% | 4,887,800 |
| 2026-06-23 | 66.25 | 66.86 | 65.82 | 66.14 | -1.85% | 3,722,800 |
| 2026-06-22 | 65.51 | 67.42 | 64.98 | 67.39 | +3.41% | 4,678,500 |
| 2026-06-18 | 67.60 | 67.69 | 63.86 | 65.17 | -2.75% | 8,240,900 |
| 2026-06-17 | 67.12 | 68.33 | 66.34 | 67.01 | +0.01% | 5,093,400 |
| 2026-06-16 | 68.00 | 68.71 | 66.86 | 67.00 | -2.20% | 3,292,900 |
| 2026-06-15 | 69.83 | 70.35 | 68.26 | 68.51 | -3.22% | 4,691,300 |
| 2026-06-12 | 70.48 | 71.19 | 69.94 | 70.79 | +0.27% | 2,467,500 |
| 2026-06-11 | 71.26 | 71.72 | 69.66 | 70.60 | +0.93% | 2,952,600 |
| 2026-06-10 | 68.95 | 70.44 | 68.63 | 69.95 | +2.28% | 4,038,400 |
| 2026-06-09 | 69.19 | 69.19 | 66.43 | 68.39 | -0.52% | 2,892,200 |
| 2026-06-08 | 67.12 | 69.44 | 67.00 | 68.75 | +2.89% | 2,504,700 |
| 2026-06-05 | 68.73 | 69.02 | 66.46 | 66.82 | -3.17% | 2,375,600 |
| 2026-06-04 | 66.80 | 69.42 | 66.66 | 69.01 | +1.57% | 3,443,100 |
| 2026-06-03 | 69.33 | 69.51 | 67.20 | 67.94 | -2.17% | 4,888,700 |
| 2026-06-02 | 68.25 | 69.93 | 67.68 | 69.45 | +1.49% | 4,462,100 |
| 2026-06-01 | 68.94 | 69.30 | 67.59 | 68.43 | +0.01% | 5,268,000 |
| 2026-05-29 | 67.91 | 68.68 | 66.93 | 68.42 | +1.06% | 43,476,100 |
| 2026-05-28 | 68.09 | 68.44 | 66.83 | 67.70 | +0.43% | 4,591,800 |
| 2026-05-27 | 69.74 | 70.01 | 65.87 | 67.41 | -5.60% | 6,498,700 |
| 2026-05-26 | 71.60 | 73.24 | 70.72 | 71.41 | +0.59% | 4,622,100 |
| 2026-05-22 | 71.46 | 71.84 | 70.01 | 70.99 | -0.59% | 6,188,400 |
| 2026-05-21 | 72.20 | 73.37 | 71.12 | 71.41 | -1.16% | 3,486,500 |
| 2026-05-20 | 74.25 | 75.24 | 72.13 | 72.25 | -2.21% | 3,209,600 |
| 2026-05-19 | 73.17 | 74.80 | 72.43 | 73.88 | +0.57% | 3,576,300 |
| 2026-05-18 | 71.27 | 74.13 | 71.22 | 73.46 | +3.06% | 4,064,200 |
| 2026-05-15 | 73.01 | 73.02 | 70.95 | 71.28 | -2.37% | 3,612,500 |
| 2026-05-14 | 72.70 | 74.06 | 72.67 | 73.01 | +0.45% | 2,804,600 |
| 2026-05-13 | 73.51 | 73.98 | 72.18 | 72.68 | -0.70% | 3,218,600 |
| 2026-05-12 | 71.74 | 73.60 | 71.74 | 73.19 | +2.87% | 3,784,600 |
| 2026-05-11 | 70.47 | 71.52 | 69.92 | 71.15 | +1.43% | 3,373,400 |
| 2026-05-08 | 71.64 | 71.81 | 70.13 | 70.15 | -1.24% | 3,553,500 |
| 2026-05-07 | 73.02 | 73.52 | 70.16 | 71.03 | -3.94% | 3,986,900 |
| 2026-05-06 | 73.97 | 74.57 | 72.50 | 73.94 | -1.45% | 4,468,400 |
| 2026-05-05 | 74.59 | 76.56 | 74.38 | 75.03 | +0.58% | 3,299,800 |
| 2026-05-04 | 75.76 | 75.76 | 73.55 | 74.60 | -1.57% | 4,946,900 |
| 2026-05-01 | 74.83 | 76.29 | 74.22 | 75.79 | +0.29% | 5,761,600 |
| 2026-04-30 | 74.63 | 77.78 | 74.58 | 75.57 | -1.84% | 6,060,000 |
| 2026-04-29 | 76.29 | 77.10 | 75.73 | 76.99 | +2.04% | 5,008,800 |
| 2026-04-28 | 75.98 | 76.17 | 74.07 | 75.45 | +0.44% | 3,487,200 |
| 2026-04-27 | 75.45 | 76.12 | 74.51 | 75.12 | +0.48% | 3,685,300 |
| 2026-04-24 | 73.02 | 74.87 | 72.19 | 74.76 | +3.20% | 3,495,600 |
| 2026-04-23 | 72.56 | 74.27 | 72.20 | 72.44 | +0.29% | 4,697,900 |
| 2026-04-22 | 73.01 | 73.75 | 72.10 | 72.23 | -0.19% | 2,802,000 |
| 2026-04-21 | 70.90 | 72.47 | 70.74 | 72.37 | +3.06% | 2,460,000 |
| 2026-04-20 | 70.00 | 71.50 | 69.40 | 70.22 | -0.31% | 3,418,800 |
| 2026-04-17 | 70.61 | 71.20 | 68.57 | 70.44 | -3.24% | 3,926,800 |
| 2026-04-16 | 71.38 | 72.83 | 71.17 | 72.80 | +1.05% | 2,515,600 |
| 2026-04-15 | 71.73 | 72.32 | 71.00 | 72.04 | +0.06% | 2,476,100 |
| 2026-04-14 | 74.53 | 74.97 | 71.65 | 72.00 | -4.04% | 3,316,200 |
| 2026-04-13 | 74.15 | 75.52 | 74.12 | 75.03 | +1.68% | 2,775,600 |
| 2026-04-10 | 73.00 | 74.25 | 72.62 | 73.79 | +0.38% | 3,009,100 |
| 2026-04-09 | 72.07 | 74.14 | 72.00 | 73.51 | +2.35% | 3,028,000 |
| 2026-04-08 | 71.86 | 72.57 | 70.14 | 71.82 | -1.90% | 4,917,300 |
| 2026-04-07 | 71.76 | 73.29 | 71.36 | 73.21 | +2.26% | 3,211,500 |
| 2026-04-06 | 70.59 | 72.02 | 70.00 | 71.59 | +0.80% | 2,495,000 |
| 2026-04-02 | 69.51 | 71.05 | 68.87 | 71.02 | +1.76% | 2,422,500 |
| 2026-04-01 | 69.29 | 70.28 | 68.67 | 69.79 | +0.95% | 3,824,700 |
| 2026-03-31 | 68.77 | 70.66 | 68.22 | 69.13 | +2.28% | 3,867,600 |
| 2026-03-30 | 72.40 | 72.59 | 67.22 | 67.59 | -5.06% | 4,607,300 |
| 2026-03-27 | 70.08 | 71.34 | 69.76 | 71.19 | +1.22% | 3,184,300 |
| 2026-03-26 | 70.31 | 71.37 | 70.01 | 70.33 | -0.62% | 2,769,000 |
| 2026-03-25 | 70.36 | 71.49 | 69.74 | 70.77 | +0.87% | 3,348,000 |
| 2026-03-24 | 67.31 | 70.22 | 67.17 | 70.16 | +3.18% | 4,202,100 |
| 2026-03-23 | 65.56 | 68.74 | 64.83 | 68.00 | +4.20% | 5,972,900 |
| 2026-03-20 | 66.11 | 66.49 | 64.61 | 65.26 | -1.45% | 9,919,500 |
| 2026-03-19 | 64.80 | 67.92 | 64.80 | 66.22 | +1.67% | 4,962,900 |
| 2026-03-18 | 65.20 | 66.40 | 64.68 | 65.13 | -0.32% | 4,396,800 |
| 2026-03-17 | 63.94 | 65.96 | 63.72 | 65.34 | +2.54% | 3,894,200 |
| 2026-03-16 | 63.28 | 63.82 | 62.51 | 63.72 | +1.09% | 3,099,600 |
| 2026-03-13 | 63.17 | 64.31 | 62.59 | 63.03 | +0.82% | 3,038,500 |
| 2026-03-12 | 63.25 | 63.72 | 60.58 | 62.52 | -2.89% | 6,886,000 |
| 2026-03-11 | 63.21 | 65.52 | 63.05 | 64.38 | -0.80% | 3,128,400 |
| 2026-03-10 | 63.37 | 65.56 | 63.01 | 64.90 | +2.29% | 4,481,100 |
| 2026-03-09 | 62.50 | 63.48 | 60.56 | 63.45 | +0.68% | 5,865,100 |
| 2026-03-06 | 64.14 | 64.94 | 62.54 | 63.02 | -2.20% | 4,578,000 |
| 2026-03-05 | 64.97 | 65.46 | 63.31 | 64.44 | -1.27% | 4,206,300 |
| 2026-03-04 | 66.78 | 67.50 | 64.81 | 65.27 | -1.30% | 4,688,400 |
| 2026-03-03 | 65.79 | 66.60 | 64.81 | 66.13 | -2.03% | 4,191,700 |
| 2026-03-02 | 66.81 | 68.29 | 65.10 | 67.50 | +1.79% | 4,694,300 |
| 2026-02-27 | 67.26 | 67.55 | 66.14 | 66.31 | -1.46% | 4,747,200 |
| 2026-02-26 | 65.52 | 67.31 | 64.62 | 67.29 | +1.75% | 3,482,400 |
| 2026-02-25 | 65.82 | 66.41 | 64.83 | 66.13 | +1.12% | 3,692,300 |
| 2026-02-24 | 64.20 | 66.33 | 62.50 | 65.40 | +1.79% | 4,251,800 |
| 2026-02-23 | 63.39 | 64.99 | 63.15 | 64.25 | +1.20% | 4,625,300 |
| 2026-02-20 | 61.47 | 63.51 | 61.26 | 63.49 | +2.80% | 6,198,300 |
| 2026-02-19 | 61.20 | 62.22 | 58.67 | 61.76 | -0.82% | 7,844,000 |
| 2026-02-18 | 62.50 | 62.98 | 61.88 | 62.27 | +1.63% | 4,620,500 |
| 2026-02-17 | 61.39 | 61.59 | 59.73 | 61.27 | -0.15% | 3,694,000 |
| 2026-02-13 | 61.03 | 62.01 | 60.48 | 61.36 | +0.52% | 2,960,100 |
| 2026-02-12 | 61.80 | 62.67 | 60.19 | 61.04 | -1.26% | 3,689,100 |
| 2026-02-11 | 60.87 | 61.97 | 60.57 | 61.82 | +2.69% | 4,701,400 |
| 2026-02-10 | 60.21 | 60.49 | 59.02 | 60.20 | +0.38% | 2,893,500 |
| 2026-02-09 | 58.99 | 60.36 | 58.81 | 59.97 | +1.54% | 4,432,000 |
| 2026-02-06 | 56.80 | 59.48 | 56.78 | 59.06 | +5.00% | 5,123,100 |
| 2026-02-05 | 55.65 | 56.65 | 54.32 | 56.25 | -0.51% | 3,413,700 |
| 2026-02-04 | 57.38 | 57.64 | 55.01 | 56.54 | -1.40% | 5,130,300 |
| 2026-02-03 | 56.69 | 57.35 | 55.61 | 57.34 | +1.58% | 5,799,800 |
| 2026-02-02 | 54.49 | 56.47 | 54.20 | 56.45 | +1.31% | 2,421,500 |
| 2026-01-30 | 55.54 | 56.36 | 54.84 | 55.72 | -0.36% | 2,633,100 |
| 2026-01-29 | 56.49 | 56.93 | 55.22 | 55.92 | +1.21% | 5,080,300 |
| 2026-01-28 | 55.83 | 56.32 | 54.50 | 55.25 | -0.70% | 2,821,900 |
| 2026-01-27 | 54.82 | 55.83 | 54.76 | 55.64 | +1.85% | 4,007,100 |
| 2026-01-26 | 54.85 | 55.24 | 54.49 | 54.63 | +0.68% | 2,827,300 |
| 2026-01-23 | 53.98 | 55.05 | 53.96 | 54.26 | +0.54% | 2,176,100 |
| 2026-01-22 | 54.25 | 54.80 | 53.31 | 53.97 | -0.44% | 2,520,100 |
| 2026-01-21 | 52.89 | 54.33 | 52.79 | 54.21 | +3.85% | 4,195,400 |
| 2026-01-20 | 52.00 | 52.70 | 51.46 | 52.20 | +0.08% | 2,482,200 |
| 2026-01-16 | 52.39 | 52.46 | 51.89 | 52.16 | -0.29% | 2,648,300 |
| 2026-01-15 | 51.94 | 52.66 | 51.53 | 52.31 | +0.13% | 3,003,300 |
| 2026-01-14 | 50.99 | 52.76 | 50.90 | 52.24 | +3.59% | 3,647,700 |
| 2026-01-13 | 50.29 | 51.09 | 49.95 | 50.43 | +1.27% | 2,647,800 |
| 2026-01-12 | 49.80 | 50.28 | 49.48 | 49.80 | -0.54% | 2,982,100 |
| 2026-01-09 | 49.68 | 50.44 | 49.52 | 50.07 | +1.27% | 3,056,900 |
| 2026-01-08 | 49.43 | 49.79 | 47.97 | 49.44 | +0.53% | 3,406,000 |
| 2026-01-07 | 48.92 | 50.09 | 48.75 | 49.18 | +1.74% | 5,050,300 |
| 2026-01-06 | 48.70 | 49.00 | 47.71 | 48.34 | +0.10% | 2,864,600 |
| 2026-01-05 | 48.86 | 49.10 | 47.14 | 48.29 | +2.07% | 4,581,400 |
| 2026-01-02 | 44.51 | 47.36 | 44.50 | 47.31 | +6.17% | 3,100,300 |
| 2025-12-31 | 45.25 | 45.25 | 44.53 | 44.56 | -1.39% | 2,052,500 |
| 2025-12-30 | 44.96 | 45.46 | 44.60 | 45.19 | +1.12% | 2,391,800 |
| 2025-12-29 | 45.00 | 45.06 | 44.43 | 44.69 | +0.09% | 1,363,400 |
| 2025-12-26 | 44.63 | 45.30 | 44.45 | 44.65 | -0.07% | 1,097,700 |
| 2025-12-24 | 45.25 | 45.27 | 44.67 | 44.68 | -1.06% | 774,200 |
| 2025-12-23 | 44.95 | 45.33 | 44.65 | 45.16 | +0.44% | 1,219,200 |
| 2025-12-22 | 44.90 | 45.84 | 44.88 | 44.96 | +0.54% | 2,310,800 |
| 2025-12-19 | 43.86 | 45.25 | 43.71 | 44.72 | +2.76% | 12,280,600 |
| 2025-12-18 | 44.38 | 44.86 | 43.34 | 43.52 | -1.94% | 3,628,400 |
| 2025-12-17 | 44.19 | 44.51 | 43.77 | 44.38 | +1.28% | 4,124,600 |
| 2025-12-16 | 45.59 | 45.79 | 43.70 | 43.82 | -5.15% | 5,045,800 |
| 2025-12-15 | 46.32 | 46.84 | 46.05 | 46.20 | -0.26% | 3,297,000 |
| 2025-12-12 | 46.76 | 46.81 | 45.69 | 46.32 | -0.22% | 2,333,500 |
| 2025-12-11 | 45.95 | 46.76 | 45.52 | 46.42 | +0.35% | 1,894,100 |
| 2025-12-10 | 45.98 | 46.36 | 45.35 | 46.26 | +0.87% | 3,466,300 |
| 2025-12-09 | 45.29 | 46.22 | 45.03 | 45.86 | +1.17% | 2,162,900 |
| 2025-12-08 | 45.73 | 46.20 | 45.05 | 45.33 | -1.50% | 2,098,000 |
| 2025-12-05 | 46.60 | 47.16 | 46.00 | 46.02 | -1.05% | 2,161,900 |
| 2025-12-04 | 46.37 | 47.33 | 46.30 | 46.51 | -0.34% | 2,243,000 |
| 2025-12-03 | 45.63 | 46.70 | 45.49 | 46.67 | +2.98% | 2,330,700 |
| 2025-12-02 | 45.46 | 45.74 | 44.93 | 45.32 | -0.70% | 3,466,300 |
| 2025-12-01 | 45.32 | 46.23 | 45.00 | 45.64 | +0.84% | 2,919,600 |
| 2025-11-28 | 44.58 | 45.48 | 44.57 | 45.26 | +0.04% | 1,434,800 |
| 2025-11-26 | 45.17 | 45.77 | 45.04 | 45.24 | +0.47% | 1,962,200 |
| 2025-11-25 | 44.49 | 45.09 | 44.22 | 45.03 | +1.05% | 3,136,300 |
| 2025-11-24 | 43.70 | 44.79 | 43.53 | 44.56 | +0.95% | 2,402,200 |
| 2025-11-21 | 43.23 | 44.44 | 43.15 | 44.14 | +1.49% | 2,365,700 |
| 2025-11-20 | 44.10 | 45.01 | 43.28 | 43.49 | -1.07% | 2,714,400 |
| 2025-11-19 | 42.90 | 44.12 | 42.90 | 43.96 | +0.43% | 2,592,700 |
| 2025-11-18 | 42.48 | 44.08 | 42.46 | 43.77 | +2.43% | 3,290,000 |
| 2025-11-17 | 43.65 | 44.08 | 42.59 | 42.73 | -2.20% | 2,743,700 |
| 2025-11-14 | 42.87 | 44.34 | 42.77 | 43.69 | +1.23% | 4,263,200 |
| 2025-11-13 | 42.98 | 43.62 | 42.85 | 43.16 | +0.58% | 2,110,800 |
| 2025-11-12 | 43.21 | 43.74 | 42.77 | 42.91 | -1.45% | 4,387,500 |
| 2025-11-11 | 43.72 | 44.33 | 43.52 | 43.54 | -0.46% | 2,199,100 |
| 2025-11-10 | 43.21 | 43.90 | 42.61 | 43.74 | +2.08% | 2,880,300 |
| 2025-11-07 | 42.24 | 42.87 | 41.73 | 42.85 | +1.11% | 2,396,900 |
| 2025-11-06 | 42.50 | 43.09 | 41.88 | 42.38 | +0.09% | 2,619,300 |
| 2025-11-05 | 41.56 | 42.94 | 41.56 | 42.34 | +1.15% | 3,593,200 |
| 2025-11-04 | 41.19 | 41.98 | 41.06 | 41.86 | -0.57% | 2,978,900 |
| 2025-11-03 | 41.54 | 42.51 | 41.12 | 42.10 | +1.81% | 3,362,400 |
| 2025-10-31 | 41.91 | 41.98 | 41.21 | 41.35 | -1.05% | 2,567,300 |
| 2025-10-30 | 40.90 | 42.65 | 40.79 | 41.79 | +1.83% | 3,267,700 |
| 2025-10-29 | 41.11 | 41.46 | 40.53 | 41.04 | -0.24% | 4,453,500 |
| 2025-10-28 | 40.52 | 41.56 | 40.52 | 41.14 | +1.53% | 2,918,600 |
| 2025-10-27 | 40.05 | 41.18 | 40.00 | 40.52 | +2.61% | 4,427,800 |
| 2025-10-24 | 41.00 | 41.01 | 39.06 | 39.49 | -3.49% | 6,247,400 |
| 2025-10-23 | 38.81 | 41.35 | 38.13 | 40.92 | +9.09% | 11,642,800 |
| 2025-10-22 | 36.99 | 37.83 | 36.67 | 37.51 | +2.85% | 5,848,000 |
| 2025-10-21 | 36.58 | 36.68 | 36.03 | 36.47 | -0.11% | 4,280,800 |
| 2025-10-20 | 36.12 | 36.62 | 35.97 | 36.51 | +1.64% | 3,743,400 |
| 2025-10-17 | 35.62 | 36.22 | 35.29 | 35.92 | +0.62% | 3,854,000 |
| 2025-10-16 | 35.93 | 36.80 | 35.37 | 35.70 | +0.37% | 5,332,300 |
| 2025-10-15 | 36.51 | 36.58 | 35.56 | 35.57 | -1.17% | 6,087,000 |
| 2025-10-14 | 35.59 | 36.21 | 35.47 | 35.99 | -0.03% | 4,445,300 |
| 2025-10-13 | 36.33 | 36.50 | 35.55 | 36.00 | +0.59% | 2,632,000 |
| 2025-10-10 | 36.94 | 37.13 | 35.58 | 35.79 | -3.01% | 3,461,200 |
| 2025-10-09 | 37.91 | 38.19 | 36.57 | 36.90 | -2.69% | 3,375,700 |
| 2025-10-08 | 38.38 | 38.75 | 36.94 | 37.92 | -0.76% | 3,441,200 |
| 2025-10-07 | 38.36 | 38.89 | 37.71 | 38.21 | +0.53% | 3,074,400 |
| 2025-10-06 | 38.11 | 38.49 | 37.38 | 38.01 | -0.08% | 4,231,400 |
| 2025-10-03 | 38.90 | 38.92 | 37.99 | 38.04 | -0.99% | 3,221,800 |
| 2025-10-02 | 39.64 | 39.73 | 38.42 | 38.42 | -3.37% | 3,166,700 |
| 2025-10-01 | 39.12 | 39.91 | 38.80 | 39.76 | +0.79% | 2,958,900 |
| 2025-09-30 | 39.50 | 39.80 | 39.06 | 39.45 | -1.18% | 6,597,900 |
| 2025-09-29 | 40.32 | 40.34 | 39.74 | 39.92 | -1.11% | 3,617,200 |
| 2025-09-26 | 40.19 | 40.93 | 40.16 | 40.37 | +1.10% | 3,817,500 |
| 2025-09-25 | 39.54 | 40.15 | 39.21 | 39.93 | +0.99% | 3,689,100 |
| 2025-09-24 | 40.00 | 40.42 | 39.52 | 39.54 | -0.73% | 5,759,700 |
| 2025-09-23 | 38.95 | 40.68 | 38.95 | 39.83 | +2.71% | 4,407,900 |
| 2025-09-22 | 38.68 | 39.05 | 38.06 | 38.78 | -1.60% | 5,192,400 |
| 2025-09-19 | 39.09 | 39.44 | 38.89 | 39.41 | +0.46% | 12,330,300 |
| 2025-09-18 | 39.35 | 39.60 | 38.80 | 39.23 | +0.03% | 3,641,400 |
| 2025-09-17 | 38.87 | 39.52 | 38.70 | 39.22 | +0.54% | 4,018,700 |
| 2025-09-16 | 39.06 | 39.55 | 38.60 | 39.01 | -0.03% | 4,972,600 |
| 2025-09-15 | 39.85 | 40.08 | 38.97 | 39.02 | -2.08% | 6,277,200 |
| 2025-09-12 | 40.40 | 40.50 | 39.73 | 39.85 | -1.12% | 5,681,500 |
| 2025-09-11 | 40.38 | 41.30 | 40.00 | 40.30 | -1.44% | 60,619,000 |
| 2025-09-10 | 39.95 | 41.19 | 39.76 | 40.89 | +3.13% | 7,347,000 |
| 2025-09-09 | 39.51 | 39.97 | 39.30 | 39.65 | +0.94% | 6,183,500 |
| 2025-09-08 | 38.82 | 39.60 | 38.76 | 39.28 | +0.98% | 6,636,000 |
| 2025-09-05 | 39.03 | 39.85 | 38.85 | 38.90 | -1.89% | 9,196,300 |
| 2025-09-04 | 38.37 | 39.85 | 38.29 | 39.65 | +3.66% | 7,825,700 |
| 2025-09-03 | 38.83 | 39.06 | 38.13 | 38.25 | +1.86% | 9,336,000 |
| 2025-09-02 | 36.44 | 37.66 | 36.16 | 37.55 | +2.15% | 3,463,000 |
| 2025-08-29 | 37.04 | 37.17 | 36.56 | 36.76 | -0.81% | 3,457,200 |
| 2025-08-28 | 36.72 | 37.06 | 36.29 | 37.06 | +1.37% | 2,508,700 |
| 2025-08-27 | 36.26 | 36.99 | 36.08 | 36.56 | +0.86% | 2,417,500 |
| 2025-08-26 | 36.08 | 36.47 | 36.00 | 36.25 | -0.52% | 3,696,900 |
| 2025-08-25 | 36.08 | 36.53 | 35.99 | 36.44 | +0.89% | 2,667,900 |
| 2025-08-22 | 35.47 | 36.33 | 35.42 | 36.12 | +2.29% | 3,072,200 |
| 2025-08-21 | 34.78 | 35.53 | 34.67 | 35.31 | +1.58% | 1,766,100 |
| 2025-08-20 | 34.83 | 35.01 | 34.27 | 34.76 | -0.20% | 2,496,900 |
| 2025-08-19 | 34.91 | 35.28 | 34.61 | 34.83 | -0.57% | 3,547,200 |
| 2025-08-18 | 34.79 | 35.36 | 34.50 | 35.03 | +0.11% | 2,503,600 |
| 2025-08-15 | 35.38 | 35.72 | 34.91 | 34.99 | -1.71% | 2,983,500 |
| 2025-08-14 | 35.26 | 35.80 | 34.74 | 35.60 | +1.66% | 2,578,700 |
| 2025-08-13 | 35.12 | 35.40 | 34.76 | 35.02 | -0.28% | 2,006,200 |
| 2025-08-12 | 35.17 | 35.54 | 35.06 | 35.12 | +0.43% | 1,861,100 |
| 2025-08-11 | 34.98 | 35.27 | 34.57 | 34.97 | +0.06% | 2,295,300 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+9.42%). Worst month: Dec (-3.66%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is TechnipFMC PLC's (FTI) latest close?
69.62 on 2026-08-07, from the Closelook data lake's daily price record.
What is FTI's 52-week high and low?
77.92 high and 34.27 low over the trailing 52 weeks, as of 2026-08-07.
What is TechnipFMC PLC's strongest and weakest month historically?
Historically, FTI's strongest calendar month has been Nov (average +9.42%) and its weakest Dec (average -3.66%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.