FTI - TechnipFMC plc
26.38
0.500 1.895%
Share volume: 3,432,677
Last Updated: 03-12-2025
Machinery/Oil & Gas Field Machinery & Equipment:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$25.88
0.50
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-12-2025 | $26.10 | $26.10 | $26.66 | $26.66 | $26.02 | $26.02 | $26.38 | $26.38 | 3,432,677 | $3,432,677.00 |
| 03-11-2025 | $24.90 | $24.90 | $26.09 | $26.09 | $24.76 | $24.76 | $25.88 | $25.88 | 8,685,215 | $8,685,215.00 |
| 03-10-2025 | $26.32 | $26.32 | $26.48 | $26.48 | $24.62 | $24.62 | $25.30 | $25.30 | 12,805,574 | $12,805,574.00 |
| 03-07-2025 | $26.50 | $26.50 | $27.04 | $27.04 | $26.08 | $26.08 | $26.67 | $26.67 | 8,601,066 | $8,601,066.00 |
| 03-06-2025 | $26.13 | $26.13 | $26.72 | $26.72 | $25.96 | $25.96 | $26.31 | $26.31 | 6,537,673 | $6,537,673.00 |
| 03-05-2025 | $26.59 | $26.59 | $26.97 | $26.97 | $25.99 | $25.99 | $26.55 | $26.55 | 6,303,299 | $6,303,299.00 |
| 03-04-2025 | $27.58 | $27.58 | $27.89 | $27.89 | $26.23 | $26.23 | $26.98 | $26.98 | 6,801,722 | $6,801,722.00 |
| 03-03-2025 | $29.81 | $29.81 | $29.85 | $29.85 | $28.03 | $28.03 | $28.20 | $28.20 | 5,220,255 | $5,220,255.00 |
| 02-28-2025 | $28.50 | $28.50 | $29.70 | $29.70 | $28.41 | $28.41 | $29.44 | $29.44 | 6,781,123 | $6,554,818.00 |
| 02-27-2025 | $28.39 | $28.39 | $29.62 | $29.62 | $28.02 | $28.02 | $28.81 | $28.81 | 5,774,874 | $5,774,874.00 |