TechnipFMC PLC (FTI) Historical Stock Data
46.32 ↓0.10 (-0.22%)
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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 46.76 | 46.32 | ↓$0.44 (-0.94%) | 45.69 | 46.81 | 2.33M |
| 2025-12-11 | 45.95 | 46.42 | ↑$0.47 (1.02%) | 45.52 | 46.76 | 1.89M |
| 2025-12-10 | 45.98 | 46.26 | ↑$0.28 (0.61%) | 45.35 | 46.36 | 3.47M |
| 2025-12-09 | 45.29 | 45.86 | ↑$0.57 (1.26%) | 45.03 | 46.22 | 2.16M |
| 2025-12-08 | 45.73 | 45.33 | ↓$0.40 (-0.87%) | 45.05 | 46.20 | 2.10M |
| 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 |
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