Skip to main content
FTI logo

TechnipFMC plc

FTINYSEEnergyOil & Gas Equipment & Services

$70.41Today:- (-)1Y +63.29%

As of Oct 26, 2026 close

Market cap
$28.48B
P/E (TTM)
24.23
Forward P/E
18.58
Dividend yield
0.30%
52-week range
$36.03$80.70
Volume (live)
-
Avg. volume (3M)
2.76M

TechnipFMC (FTI) Historical Stock Prices

Analyze TechnipFMC (FTI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

TechnipFMC (FTI) Interactive Price Chart

Interactive historical price chart showing TechnipFMC stock price movements and trends across multiple time periods.

Loading chart...

FTI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
FTI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202669.6171.1969.5270.4170.411.74M
Oct 23, 202667.1270.3466.9369.8969.892.57M
Oct 22, 202669.6869.9363.9566.8266.823.73M
Oct 21, 202669.2170.7068.8270.0070.002.98M
Oct 20, 202670.3570.4268.5568.9368.933.71M
Oct 19, 202670.0270.3668.7569.8669.861.85M
Oct 16, 202669.1370.1969.1069.6769.672.45M
Oct 15, 202669.0169.3667.0068.2368.232.43M
Oct 14, 202670.9671.5069.0669.5069.502.64M
Oct 13, 202670.3871.4169.7770.7270.722.49M
Oct 12, 202670.2370.8669.5569.7569.751.35M
Oct 9, 202670.0070.3969.4269.5769.571.54M
Oct 8, 202668.6469.9668.5069.6369.632.49M
Oct 7, 202669.8170.5167.5568.4068.402.42M
Oct 6, 202669.9470.7069.0969.8969.892.77M
Oct 5, 202669.0272.2168.3570.2570.253.26M
Oct 2, 202668.4169.5367.9668.8268.822.64M
Oct 1, 202667.6869.0167.3168.8568.852.14M
Sep 30, 202669.0869.0867.8067.9267.922.52M
Sep 29, 202669.1969.3468.3068.8568.852.42M
Sep 28, 202672.0572.0570.5170.6270.622.39M
Sep 25, 202670.1271.2970.0070.9970.991.90M
Sep 24, 202671.5371.7670.2970.9570.951.90M
Sep 23, 202671.4472.3070.4571.2471.242.20M
Sep 22, 202670.1172.1169.7570.8270.823.00M
Sep 21, 202671.8572.1370.8371.3171.313.07M
Sep 18, 202672.9772.9770.5172.0272.028.77M
Sep 17, 202672.9673.6872.4472.7472.743.15M
Sep 16, 202674.6375.3171.9672.7872.783.26M
Sep 15, 202673.3675.4772.7574.9774.973.12M
Sep 14, 202675.7076.3972.7772.8772.873.28M
Sep 11, 202676.0776.5374.2376.3476.342.45M
Sep 10, 202678.4679.0175.1375.5875.582.37M
Sep 9, 202678.8779.9877.7577.8177.812.71M
Sep 8, 202680.3180.5277.8878.1678.162.99M
Sep 4, 202679.2879.9078.6979.8479.842.31M
Sep 3, 202679.7480.7079.4380.0880.082.63M
Sep 2, 202677.4580.3077.0079.6779.672.65M
Sep 1, 202679.0079.1777.7678.3178.312.12M
Aug 31, 202676.5078.5676.5078.1578.153.36M
Aug 28, 202676.1776.8075.2575.8475.841.47M
Aug 27, 202675.4177.4574.7576.3276.322.61M
Aug 26, 202674.4276.5373.7975.7075.701.89M
Aug 25, 202675.3376.5775.0075.2075.202.06M
Aug 24, 202676.6876.8774.3075.8575.852.30M
Aug 21, 202678.1878.5477.1777.4577.452.26M
Aug 20, 202677.8779.0577.1777.6277.622.00M
Aug 19, 202679.3880.5576.5077.0277.023.04M
Aug 18, 202679.6280.3178.2778.2978.292.90M
Aug 17, 202678.7280.4278.3879.8179.763.90M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.