FTI - TechnipFMC plc
63.02
-1.420 -2.253%
Share volume: 4,578,413
Last Updated: 03-06-2026
Machinery/Oil & Gas Field Machinery & Equipment:
1.02%
PREVIOUS CLOSE
CHG
CHG%
$64.44
-1.42
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $64.14 | $64.14 | $64.94 | $64.94 | $62.54 | $62.54 | $63.02 | $63.02 | 4,578,413 | $4,574,174.00 |
| 03-05-2026 | $64.97 | $64.97 | $65.46 | $65.46 | $63.31 | $63.31 | $64.44 | $64.44 | 4,211,462 | $4,211,462.00 |
| 03-04-2026 | $66.78 | $66.78 | $67.50 | $67.50 | $64.81 | $64.81 | $65.27 | $65.27 | 4,688,454 | $4,688,454.00 |
| 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 |