FTI - TechnipFMC plc
64.38
-0.520 -0.808%
Share volume: 3,127,272
Last Updated: 03-11-2026
Machinery/Oil & Gas Field Machinery & Equipment:
0.63%
PREVIOUS CLOSE
CHG
CHG%
$64.90
-0.52
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $63.21 | $63.21 | $65.52 | $65.52 | $63.05 | $63.05 | $64.38 | $64.38 | 3,127,272 | $3,127,272.00 |
| 03-10-2026 | $63.37 | $63.37 | $65.56 | $65.56 | $63.01 | $63.01 | $64.90 | $64.90 | 4,481,107 | $4,481,107.00 |
| 03-09-2026 | $62.50 | $62.50 | $63.48 | $63.48 | $60.56 | $60.56 | $63.45 | $63.45 | 5,865,103 | $5,865,103.00 |
| 03-06-2026 | $64.14 | $64.14 | $64.94 | $64.94 | $62.54 | $62.54 | $63.02 | $63.02 | 4,578,413 | $4,578,413.00 |
| 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 |