TechnipFMC PLC (FTI) Historical Stock Data
46.02 ↓0.49 (-1.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FTI is up 0.63% a day on average. There have been 20 days where TechnipFMC PLC closed green and 10 days where FTI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 46.60 | 46.02 | ↓$0.58 (-1.24%) | 46.00 | 47.16 | 2.16M |
| 2025-12-04 | 46.37 | 46.51 | ↑$0.14 (0.30%) | 46.30 | 47.33 | 2.24M |
| 2025-12-03 | 45.63 | 46.67 | ↑$1.04 (2.28%) | 45.49 | 46.70 | 2.33M |
| 2025-12-02 | 45.46 | 45.32 | ↓$0.14 (-0.31%) | 44.93 | 45.74 | 3.47M |
| 2025-12-01 | 45.32 | 45.64 | ↑$0.32 (0.71%) | 45.00 | 46.23 | 2.92M |
| 2025-11-28 | 44.58 | 45.26 | ↑$0.68 (1.53%) | 44.57 | 45.48 | 1.43M |
| 2025-11-26 | 45.17 | 45.24 | ↑$0.07 (0.15%) | 45.04 | 45.77 | 1.96M |
| 2025-11-25 | 44.49 | 45.03 | ↑$0.54 (1.21%) | 44.22 | 45.09 | 3.14M |
| 2025-11-24 | 43.70 | 44.56 | ↑$0.86 (1.97%) | 43.53 | 44.79 | 2.40M |
| 2025-11-21 | 43.23 | 44.14 | ↑$0.91 (2.11%) | 43.15 | 44.44 | 2.37M |
| 2025-11-20 | 44.10 | 43.49 | ↓$0.61 (-1.38%) | 43.28 | 45.01 | 2.71M |
| 2025-11-19 | 42.90 | 43.96 | ↑$1.06 (2.47%) | 42.90 | 44.12 | 2.59M |
| 2025-11-18 | 42.48 | 43.77 | ↑$1.29 (3.04%) | 42.46 | 44.08 | 3.29M |
| 2025-11-17 | 43.65 | 42.73 | ↓$0.92 (-2.11%) | 42.59 | 44.08 | 2.74M |
| 2025-11-14 | 42.87 | 43.69 | ↑$0.82 (1.91%) | 42.77 | 44.34 | 4.26M |
| 2025-11-13 | 42.98 | 43.16 | ↑$0.18 (0.42%) | 42.85 | 43.62 | 2.11M |
| 2025-11-12 | 43.21 | 42.91 | ↓$0.30 (-0.69%) | 42.77 | 43.74 | 4.39M |
| 2025-11-11 | 43.72 | 43.54 | ↓$0.18 (-0.41%) | 43.52 | 44.33 | 2.20M |
| 2025-11-10 | 43.21 | 43.74 | ↑$0.53 (1.23%) | 42.61 | 43.90 | 2.88M |
| 2025-11-07 | 42.24 | 42.85 | ↑$0.61 (1.44%) | 41.73 | 42.87 | 2.40M |
| 2025-11-06 | 42.50 | 42.38 | ↓$0.12 (-0.28%) | 41.88 | 43.09 | 2.62M |
| 2025-11-05 | 41.56 | 42.34 | ↑$0.78 (1.88%) | 41.56 | 42.94 | 3.59M |
| 2025-11-04 | 41.19 | 41.86 | ↑$0.67 (1.63%) | 41.06 | 41.98 | 2.98M |
| 2025-11-03 | 41.54 | 42.10 | ↑$0.56 (1.35%) | 41.12 | 42.51 | 3.36M |
| 2025-10-31 | 41.91 | 41.35 | ↓$0.56 (-1.34%) | 41.21 | 41.98 | 2.57M |
| 2025-10-30 | 40.90 | 41.79 | ↑$0.89 (2.18%) | 40.79 | 42.65 | 3.27M |
| 2025-10-29 | 41.11 | 41.04 | ↓$0.07 (-0.17%) | 40.53 | 41.46 | 4.45M |
| 2025-10-28 | 40.52 | 41.14 | ↑$0.62 (1.53%) | 40.52 | 41.56 | 2.92M |
| 2025-10-27 | 40.05 | 40.52 | ↑$0.47 (1.17%) | 40.00 | 41.18 | 4.43M |
| 2025-10-24 | 41.00 | 39.49 | ↓$1.51 (-3.68%) | 39.06 | 41.01 | 6.25M |
Create an account or log in to view more rows.
$FTI Buying more on Monday lets go
$FTI this is my only green stonk!
I really like this stonk.
$FTI hold
$FTI Love this stock.
Light taps
$FTI time will come
$FTI let’s go!! Squeeze time
$FTI LETS GOOOOOOOO!!!!!!!
$FTI take what we can get
$FTI prepare your cash to buy dip
$FTI we going up from here