FTI - TechnipFMC plc
65.27
-0.860 -1.318%
Share volume: 4,611,885
Last Updated: 03-04-2026
Machinery/Oil & Gas Field Machinery & Equipment:
1.18%
PREVIOUS CLOSE
CHG
CHG%
$66.13
-0.86
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $66.78 | $66.78 | $67.50 | $67.50 | $64.81 | $64.81 | $65.27 | $65.27 | 4,611,885 | $4,611,885.00 |
| 03-03-2026 | $65.79 | $65.79 | $66.60 | $66.60 | $64.81 | $64.81 | $66.13 | $66.13 | 4,191,714 | $4,191,714.00 |
| 03-02-2026 | $66.81 | $66.81 | $68.29 | $68.29 | $65.10 | $65.10 | $67.50 | $67.50 | 4,694,542 | $4,694,542.00 |
| 02-27-2026 | $67.26 | $67.26 | $67.55 | $67.55 | $66.14 | $66.14 | $66.31 | $66.31 | 4,747,327 | $4,747,327.00 |
| 02-26-2026 | $65.52 | $65.52 | $67.31 | $67.31 | $64.62 | $64.62 | $67.29 | $67.29 | 3,482,407 | $3,482,407.00 |
| 02-25-2026 | $65.82 | $65.82 | $66.41 | $66.41 | $64.83 | $64.83 | $66.13 | $66.13 | 3,692,346 | $3,692,346.00 |
| 02-24-2026 | $64.20 | $64.20 | $66.33 | $66.33 | $62.50 | $62.50 | $65.40 | $65.40 | 4,251,861 | $4,251,861.00 |
| 02-23-2026 | $63.39 | $63.39 | $64.99 | $64.99 | $63.15 | $63.15 | $64.25 | $64.25 | 4,625,314 | $4,625,314.00 |
| 02-20-2026 | $61.47 | $61.47 | $63.51 | $63.51 | $61.26 | $61.26 | $63.49 | $63.49 | 6,198,312 | $6,198,312.00 |
| 02-19-2026 | $61.20 | $61.20 | $62.22 | $62.22 | $58.67 | $58.67 | $61.76 | $61.76 | 7,844,110 | $7,844,110.00 |