TechnipFMC plc Ordinary Share (FTI)
31.15
-0.02 (-0.06%)
NYSE · Last Trade: Jun 1st, 7:49 AM EDT
Historical Prices For TechnipFMC plc Ordinary Share (FTI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/30/2025 | 31.03 | 31.29 | 30.77 | 31.15 | 5,138,701 | 31.15 |
| 5/29/2025 | 30.82 | 31.25 | 30.64 | 31.17 | 3,439,082 | 31.17 |
| 5/28/2025 | 30.57 | 30.73 | 30.13 | 30.72 | 7,715,277 | 30.72 |
| 5/27/2025 | 30.02 | 30.30 | 29.62 | 30.25 | 4,565,740 | 30.25 |
| 5/23/2025 | 28.89 | 29.78 | 28.89 | 29.69 | 2,524,711 | 29.69 |
| 5/22/2025 | 29.57 | 29.77 | 28.87 | 29.56 | 4,297,908 | 29.56 |
| 5/21/2025 | 30.50 | 30.63 | 29.75 | 29.88 | 2,971,499 | 29.88 |
| 5/20/2025 | 31.11 | 31.20 | 30.63 | 30.65 | 2,638,664 | 30.65 |
| 5/19/2025 | 31.10 | 31.50 | 30.95 | 31.19 | 3,685,870 | 31.14 |
| 5/16/2025 | 31.42 | 31.63 | 30.90 | 31.30 | 2,841,246 | 31.25 |
| 5/15/2025 | 31.00 | 31.57 | 30.65 | 31.55 | 2,585,983 | 31.50 |
| 5/14/2025 | 30.97 | 31.76 | 30.97 | 31.48 | 2,949,763 | 31.43 |
| 5/13/2025 | 31.05 | 31.51 | 30.91 | 31.28 | 4,200,791 | 31.23 |
| 5/12/2025 | 31.19 | 31.31 | 30.26 | 30.75 | 3,438,209 | 30.70 |
| 5/09/2025 | 30.33 | 30.35 | 29.63 | 29.86 | 3,203,823 | 29.81 |
| 5/08/2025 | 29.67 | 30.11 | 29.49 | 29.70 | 3,268,510 | 29.65 |
| 5/07/2025 | 29.37 | 29.38 | 28.91 | 29.13 | 2,344,739 | 29.08 |
| 5/06/2025 | 29.58 | 29.73 | 29.06 | 29.15 | 3,647,666 | 29.10 |
| 5/05/2025 | 29.13 | 29.37 | 28.88 | 29.26 | 4,438,911 | 29.21 |
| 5/02/2025 | 29.40 | 29.78 | 29.05 | 29.67 | 2,795,831 | 29.62 |
| 5/01/2025 | 28.03 | 29.28 | 28.00 | 29.02 | 3,830,438 | 28.97 |
| 4/30/2025 | 28.40 | 28.40 | 27.70 | 28.17 | 4,173,722 | 28.12 |
| 4/29/2025 | 28.51 | 28.99 | 28.50 | 28.80 | 4,378,674 | 28.75 |
| 4/28/2025 | 28.06 | 28.86 | 27.99 | 28.72 | 5,596,591 | 28.67 |
| 4/25/2025 | 27.54 | 28.38 | 27.23 | 28.33 | 6,006,105 | 28.28 |
| 4/24/2025 | 26.03 | 27.52 | 25.70 | 27.50 | 8,412,489 | 27.46 |
| 4/23/2025 | 25.46 | 26.16 | 24.53 | 25.03 | 8,432,846 | 24.99 |
| 4/22/2025 | 24.99 | 25.43 | 24.54 | 25.20 | 4,502,881 | 25.16 |
| 4/21/2025 | 25.21 | 25.45 | 24.36 | 24.69 | 3,061,946 | 24.65 |
| 4/17/2025 | 25.44 | 26.13 | 25.08 | 25.54 | 3,377,479 | 25.50 |
| 4/16/2025 | 25.10 | 25.59 | 24.55 | 24.99 | 9,072,076 | 24.95 |
| 4/15/2025 | 25.46 | 25.76 | 25.02 | 25.08 | 3,636,917 | 25.04 |
| 4/14/2025 | 25.56 | 25.65 | 24.95 | 25.37 | 2,653,432 | 25.33 |
| 4/11/2025 | 24.28 | 25.21 | 23.53 | 25.03 | 5,047,095 | 24.99 |
| 4/10/2025 | 25.16 | 25.36 | 23.26 | 24.14 | 5,464,440 | 24.10 |
| 4/09/2025 | 22.78 | 26.70 | 22.11 | 26.18 | 9,998,150 | 26.14 |
| 4/08/2025 | 24.90 | 25.14 | 22.80 | 23.18 | 5,911,526 | 23.14 |
| 4/07/2025 | 24.05 | 25.52 | 23.24 | 24.17 | 6,904,837 | 24.13 |
| 4/04/2025 | 28.36 | 28.47 | 24.42 | 25.16 | 7,681,387 | 25.12 |
| 4/03/2025 | 30.72 | 31.18 | 29.45 | 29.49 | 8,728,053 | 29.44 |
| 4/02/2025 | 31.61 | 32.90 | 31.47 | 32.62 | 5,469,374 | 32.57 |
| 4/01/2025 | 31.55 | 32.40 | 31.54 | 32.17 | 4,649,866 | 32.12 |
| 3/31/2025 | 30.81 | 31.75 | 30.74 | 31.69 | 5,215,790 | 31.64 |
| 3/28/2025 | 31.02 | 31.43 | 30.75 | 31.18 | 3,966,854 | 31.13 |
| 3/27/2025 | 30.72 | 31.34 | 30.45 | 31.23 | 4,425,003 | 31.18 |
| 3/26/2025 | 30.60 | 31.36 | 30.41 | 30.78 | 4,364,068 | 30.73 |
| 3/25/2025 | 29.97 | 30.48 | 29.90 | 30.39 | 3,627,735 | 30.34 |
| 3/24/2025 | 29.50 | 29.97 | 29.43 | 29.84 | 3,887,183 | 29.79 |
| 3/21/2025 | 29.08 | 29.52 | 29.08 | 29.36 | 11,451,402 | 29.31 |
| 3/20/2025 | 28.49 | 29.41 | 28.45 | 29.29 | 3,884,523 | 29.24 |
| 3/19/2025 | 28.23 | 29.08 | 27.98 | 28.86 | 5,602,748 | 28.81 |
| 3/18/2025 | 28.42 | 28.42 | 27.75 | 28.11 | 2,980,250 | 28.06 |
| 3/17/2025 | 27.50 | 28.45 | 27.28 | 28.27 | 3,228,551 | 28.17 |
| 3/14/2025 | 26.68 | 27.34 | 26.39 | 27.24 | 3,922,788 | 27.15 |
| 3/13/2025 | 26.40 | 26.77 | 26.25 | 26.50 | 6,164,085 | 26.41 |
| 3/12/2025 | 26.10 | 26.66 | 26.02 | 26.38 | 3,750,996 | 26.29 |
| 3/11/2025 | 24.90 | 26.09 | 24.76 | 25.88 | 8,685,174 | 25.79 |
| 3/10/2025 | 26.32 | 26.48 | 24.61 | 25.30 | 12,805,575 | 25.21 |
| 3/07/2025 | 26.50 | 27.04 | 26.08 | 26.67 | 8,601,071 | 26.58 |
| 3/06/2025 | 26.13 | 26.71 | 25.96 | 26.31 | 6,537,673 | 26.22 |
| 3/05/2025 | 26.59 | 26.97 | 25.99 | 26.55 | 6,303,245 | 26.46 |
| 3/04/2025 | 27.58 | 27.89 | 26.23 | 26.98 | 6,800,846 | 26.89 |
| 3/03/2025 | 29.81 | 29.85 | 28.03 | 28.20 | 5,220,166 | 28.11 |