FTI - TechnipFMC plc
71.19
0.860 1.208%
Share volume: 3,184,318
Last Updated: 03-27-2026
Machinery/Oil & Gas Field Machinery & Equipment:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$70.33
0.86
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $70.08 | $70.08 | $71.34 | $71.34 | $69.76 | $69.76 | $71.19 | $71.19 | 3,184,318 | $3,100,609.00 |
| 03-26-2026 | $70.31 | $70.31 | $71.37 | $71.37 | $70.01 | $70.01 | $70.33 | $70.33 | 2,768,984 | $2,768,984.00 |
| 03-25-2026 | $70.36 | $70.36 | $71.49 | $71.49 | $69.74 | $69.74 | $70.77 | $70.77 | 3,348,010 | $3,348,010.00 |
| 03-24-2026 | $67.31 | $67.31 | $70.22 | $70.22 | $67.17 | $67.17 | $70.16 | $70.16 | 4,202,459 | $4,202,459.00 |
| 03-23-2026 | $65.56 | $65.56 | $68.74 | $68.74 | $64.83 | $64.83 | $68.00 | $68.00 | 5,972,913 | $5,972,913.00 |
| 03-20-2026 | $66.11 | $66.11 | $66.49 | $66.49 | $64.61 | $64.61 | $65.26 | $65.26 | 9,919,778 | $9,919,778.00 |
| 03-19-2026 | $64.80 | $64.80 | $67.92 | $67.92 | $64.80 | $64.80 | $66.22 | $66.22 | 4,962,924 | $4,962,924.00 |
| 03-18-2026 | $65.20 | $65.20 | $66.40 | $66.40 | $64.68 | $64.68 | $65.13 | $65.13 | 4,396,963 | $4,396,963.00 |
| 03-17-2026 | $63.94 | $63.94 | $65.96 | $65.96 | $63.72 | $63.72 | $65.34 | $65.34 | 3,894,593 | $3,894,593.00 |
| 03-16-2026 | $63.28 | $63.23 | $63.82 | $63.77 | $62.51 | $62.46 | $63.72 | $63.67 | 3,099,673 | $3,099,673.00 |