TechnipFMC PLC (FTI) Historical Stock Data
31.28 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FTI is up 0.13% a day on average. There have been 16 days where TechnipFMC PLC closed green and 14 days where FTI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 31.05 | 31.28 | ↑$0.23 (0.74%) | 30.91 | 31.51 | 3.39M |
| 2025-05-12 | 31.19 | 30.75 | ↓$0.44 (-1.41%) | 30.26 | 31.31 | 3.44M |
| 2025-05-09 | 30.33 | 29.86 | ↓$0.47 (-1.55%) | 29.63 | 30.35 | 1.98M |
| 2025-05-08 | 29.67 | 29.70 | ↑$0.03 (0.10%) | 29.49 | 30.11 | 2.61M |
| 2025-05-07 | 29.37 | 29.13 | ↓$0.24 (-0.82%) | 28.91 | 29.38 | 2.34M |
| 2025-05-06 | 29.58 | 29.15 | ↓$0.43 (-1.45%) | 29.06 | 29.73 | 3.65M |
| 2025-05-05 | 29.13 | 29.26 | ↑$0.13 (0.45%) | 28.88 | 29.37 | 4.44M |
| 2025-05-02 | 29.40 | 29.67 | ↑$0.27 (0.92%) | 29.05 | 29.78 | 2.78M |
| 2025-05-01 | 28.03 | 29.02 | ↑$0.99 (3.53%) | 28.00 | 29.28 | 3.83M |
| 2025-04-30 | 28.40 | 28.17 | ↓$0.23 (-0.81%) | 27.71 | 28.40 | 4.17M |
| 2025-04-29 | 28.51 | 28.80 | ↑$0.29 (1.02%) | 28.50 | 28.99 | 4.38M |
| 2025-04-28 | 28.06 | 28.72 | ↑$0.66 (2.35%) | 27.99 | 28.87 | 5.60M |
| 2025-04-25 | 27.54 | 28.33 | ↑$0.79 (2.87%) | 27.23 | 28.38 | 6.01M |
| 2025-04-24 | 26.03 | 27.50 | ↑$1.47 (5.65%) | 25.70 | 27.52 | 8.41M |
| 2025-04-23 | 25.46 | 25.03 | ↓$0.43 (-1.69%) | 24.53 | 26.16 | 7.36M |
| 2025-04-22 | 24.99 | 25.20 | ↑$0.21 (0.84%) | 24.54 | 25.41 | 4.50M |
| 2025-04-21 | 25.21 | 24.69 | ↓$0.52 (-2.06%) | 24.36 | 25.45 | 3.06M |
| 2025-04-17 | 25.44 | 25.54 | ↑$0.10 (0.39%) | 25.08 | 26.13 | 3.38M |
| 2025-04-16 | 25.10 | 24.99 | ↓$0.11 (-0.44%) | 24.55 | 25.59 | 9.07M |
| 2025-04-15 | 25.46 | 25.08 | ↓$0.38 (-1.49%) | 25.02 | 25.75 | 3.64M |
| 2025-04-14 | 25.56 | 25.37 | ↓$0.19 (-0.74%) | 24.96 | 25.64 | 2.65M |
| 2025-04-11 | 24.28 | 25.03 | ↑$0.75 (3.09%) | 23.53 | 25.21 | 5.05M |
| 2025-04-10 | 25.16 | 24.14 | ↓$1.02 (-4.05%) | 23.26 | 25.36 | 5.46M |
| 2025-04-09 | 22.78 | 26.18 | ↑$3.40 (14.93%) | 22.12 | 26.70 | 10M |
| 2025-04-08 | 24.90 | 23.18 | ↓$1.72 (-6.91%) | 22.81 | 25.13 | 5.91M |
| 2025-04-07 | 24.05 | 24.17 | ↑$0.12 (0.50%) | 23.24 | 25.60 | 6.90M |
| 2025-04-04 | 28.36 | 25.16 | ↓$3.20 (-11.28%) | 24.43 | 28.47 | 7.68M |
| 2025-04-03 | 30.72 | 29.49 | ↓$1.23 (-4.00%) | 29.46 | 31.19 | 8.72M |
| 2025-04-02 | 31.61 | 32.62 | ↑$1.01 (3.20%) | 31.47 | 32.90 | 4.79M |
| 2025-04-01 | 31.55 | 32.17 | ↑$0.62 (1.97%) | 31.54 | 32.40 | 4.65M |
Create an account or log in to view more rows.
$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
$FTI love cooking these little bears on here
$FTI Holding.
$FTI come back next earning
$FTI I warned everyone this company sucks
$FTI today feels different to the moon