FTI - TechnipFMC plc
70.44
-2.360 -3.350%
Share volume: 3,926,825
Last Updated: 04-17-2026
Machinery/Oil & Gas Field Machinery & Equipment:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$72.80
-2.36
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $70.61 | $70.61 | $71.20 | $71.20 | $68.57 | $68.57 | $70.44 | $70.44 | 3,926,825 | $3,923,207.00 |
| 04-16-2026 | $71.38 | $71.38 | $72.83 | $72.83 | $71.17 | $71.17 | $72.80 | $72.80 | 2,515,970 | $2,515,970.00 |
| 04-15-2026 | $71.73 | $71.73 | $72.32 | $72.32 | $71.00 | $71.00 | $72.04 | $72.04 | 2,476,481 | $2,476,481.00 |
| 04-14-2026 | $74.53 | $74.53 | $74.97 | $74.97 | $71.65 | $71.65 | $72.00 | $72.00 | 3,316,160 | $3,316,160.00 |
| 04-13-2026 | $74.15 | $74.15 | $75.52 | $75.52 | $74.12 | $74.12 | $75.03 | $75.03 | 2,775,560 | $2,775,560.00 |
| 04-10-2026 | $73.00 | $73.00 | $74.25 | $74.25 | $72.62 | $72.62 | $73.79 | $73.79 | 3,009,341 | $3,009,341.00 |
| 04-09-2026 | $72.07 | $72.07 | $74.14 | $74.14 | $72.00 | $72.00 | $73.51 | $73.51 | 3,027,962 | $3,027,962.00 |
| 04-08-2026 | $71.86 | $71.86 | $72.57 | $72.57 | $70.14 | $70.14 | $71.82 | $71.82 | 4,917,518 | $4,917,518.00 |
| 04-07-2026 | $71.76 | $71.76 | $73.29 | $73.29 | $71.36 | $71.36 | $73.21 | $73.21 | 3,211,515 | $3,211,515.00 |
| 04-06-2026 | $70.59 | $70.59 | $72.02 | $72.02 | $70.00 | $70.00 | $71.59 | $71.59 | 2,495,390 | $2,495,390.00 |