FTI - TechnipFMC plc
75.45
0.330 0.437%
Share volume: 3,486,931
Last Updated: 04-28-2026
Machinery/Oil & Gas Field Machinery & Equipment:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$75.12
0.33
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-28-2026 | $75.98 | $75.98 | $76.17 | $76.17 | $74.07 | $74.07 | $75.45 | $75.45 | 3,486,931 | $3,486,931.00 |
| 04-27-2026 | $75.45 | $75.45 | $76.12 | $76.12 | $74.51 | $74.51 | $75.12 | $75.12 | 3,685,374 | $3,685,374.00 |
| 04-24-2026 | $73.02 | $73.02 | $74.87 | $74.87 | $72.19 | $72.19 | $74.76 | $74.76 | 3,496,028 | $3,496,028.00 |
| 04-23-2026 | $72.56 | $72.56 | $74.27 | $74.27 | $72.20 | $72.20 | $72.44 | $72.44 | 4,698,026 | $4,698,026.00 |
| 04-22-2026 | $73.01 | $73.01 | $73.75 | $73.75 | $72.10 | $72.10 | $72.23 | $72.23 | 2,802,096 | $2,802,096.00 |
| 04-21-2026 | $70.90 | $70.90 | $72.47 | $72.47 | $70.74 | $70.74 | $72.37 | $72.37 | 2,460,248 | $2,460,248.00 |
| 04-20-2026 | $70.00 | $70.00 | $71.50 | $71.50 | $69.40 | $69.40 | $70.22 | $70.22 | 3,418,818 | $3,418,818.00 |
| 04-17-2026 | $70.61 | $70.61 | $71.20 | $71.20 | $68.57 | $68.57 | $70.44 | $70.44 | 3,926,825 | $3,926,825.00 |
| 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 |