TechnipFMC plc Ordinary Share (FTI)

Historical Prices For TechnipFMC plc Ordinary Share (FTI)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	45.63	46.70	45.48	46.67	2,329,466	46.67
12/02/2025	45.46	45.74	44.93	45.32	3,466,301	45.32
12/01/2025	45.32	46.23	45.00	45.64	2,919,608	45.64
11/28/2025	44.58	45.48	44.57	45.26	1,434,759	45.26
11/26/2025	45.17	45.77	45.04	45.24	1,962,161	45.24
11/25/2025	44.49	45.09	44.22	45.03	3,136,284	45.03
11/24/2025	43.70	44.78	43.53	44.56	2,381,742	44.56
11/21/2025	43.23	44.44	43.15	44.14	2,365,723	44.14
11/20/2025	44.10	45.01	43.28	43.49	2,714,404	43.49
11/19/2025	42.90	44.12	42.90	43.96	2,592,695	43.96
11/18/2025	42.48	44.08	42.46	43.77	3,289,997	43.77
11/17/2025	43.65	44.08	42.59	42.73	2,741,096	42.68
11/14/2025	42.87	44.34	42.77	43.69	4,263,154	43.64
11/13/2025	42.98	43.62	42.85	43.16	2,110,795	43.11
11/12/2025	43.21	43.74	42.77	42.91	4,387,511	42.86
11/11/2025	43.72	44.33	43.52	43.54	2,199,055	43.49
11/10/2025	43.21	43.90	42.61	43.74	2,877,444	43.69
11/07/2025	42.24	42.87	41.73	42.85	2,396,889	42.80
11/06/2025	42.50	43.09	41.88	42.38	2,619,301	42.33
11/05/2025	41.56	42.94	41.56	42.34	3,593,169	42.29
11/04/2025	41.19	41.98	41.06	41.86	2,978,935	41.81
11/03/2025	41.54	42.51	41.12	42.10	3,362,369	42.05
10/31/2025	41.91	41.98	41.21	41.35	2,567,350	41.30
10/30/2025	40.90	42.65	40.79	41.79	3,267,633	41.74
10/29/2025	41.11	41.46	40.53	41.04	4,453,487	40.99
10/28/2025	40.52	41.56	40.52	41.14	2,918,650	41.09
10/27/2025	40.05	41.17	40.00	40.52	4,427,808	40.47
10/24/2025	41.00	41.01	39.06	39.49	6,247,491	39.44
10/23/2025	38.81	41.34	38.13	40.92	11,642,317	40.87
10/22/2025	36.99	37.83	36.67	37.51	5,846,670	37.47
10/21/2025	36.58	36.68	36.03	36.47	4,280,816	36.43
10/20/2025	36.12	36.62	35.97	36.51	3,743,408	36.47
10/17/2025	35.62	36.22	35.29	35.92	3,853,985	35.88
10/16/2025	35.93	36.80	35.37	35.70	5,332,350	35.66
10/15/2025	36.51	36.58	35.56	35.57	6,087,020	35.53
10/14/2025	35.59	36.21	35.47	35.99	4,445,526	35.95
10/13/2025	36.33	36.50	35.55	36.00	2,632,013	35.96
10/10/2025	36.94	37.13	35.58	35.79	3,461,304	35.75
10/09/2025	37.91	38.19	36.57	36.90	3,375,656	36.86
10/08/2025	38.38	38.75	36.94	37.92	3,441,289	37.88
10/07/2025	38.36	38.89	37.71	38.21	3,074,384	38.17
10/06/2025	38.11	38.49	37.38	38.01	4,231,429	37.97
10/03/2025	38.90	38.92	37.99	38.04	3,221,798	38.00
10/02/2025	39.64	39.73	38.42	38.42	3,166,661	38.38
10/01/2025	39.12	39.91	38.80	39.76	2,958,893	39.71
9/30/2025	39.50	39.80	39.06	39.45	6,597,835	39.40
9/29/2025	40.32	40.34	39.74	39.92	3,617,240	39.87
9/26/2025	40.19	40.93	40.16	40.37	3,822,266	40.32
9/25/2025	39.54	40.15	39.21	39.93	3,689,331	39.88
9/24/2025	40.00	40.42	39.52	39.54	5,759,668	39.49
9/23/2025	38.95	40.68	38.95	39.83	4,407,997	39.78
9/22/2025	38.68	39.05	38.05	38.78	5,191,426	38.73
9/19/2025	39.09	39.44	38.89	39.41	12,338,773	39.36
9/18/2025	39.35	39.60	38.80	39.23	3,641,432	39.18
9/17/2025	38.87	39.52	38.70	39.22	4,022,833	39.17
9/16/2025	39.06	39.55	38.60	39.01	4,972,619	38.96
9/15/2025	39.85	40.08	38.97	39.02	6,277,231	38.97
9/12/2025	40.40	40.50	39.73	39.85	5,681,553	39.80
9/11/2025	40.38	41.30	40.00	40.30	60,619,169	40.25
9/10/2025	39.95	41.19	39.76	40.89	7,347,031	40.84
9/09/2025	39.51	39.97	39.30	39.65	6,183,505	39.60
9/08/2025	38.82	39.60	38.76	39.28	6,636,024	39.23
9/05/2025	39.03	39.85	38.85	38.90	9,196,348	38.85
9/04/2025	38.37	39.84	38.29	39.65	7,824,840	39.60