FTI
TECHNIPFMC (FTI)
NYSE
$69.87-$0.02 (-0.03%)
Price as of Oct 23, 2026 7:30 PM EDT
  • $26.2B
    Market Cap
  • 77.56%
    1-Year Change
  • Oil & Gas Equipment & Services
    Industry
  • 1 Month
    -1.90%
    Low Price$66.82
    High Price$70.99
  • 3 Months
    -8.01%
    Low Price$66.82
    High Price$80.08
  • 1 Year
    +77.56%
    Low Price$39.36
    High Price$80.08
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
67.12
70.34
66.93
69.89
+4.59%
2,566,993
10/22/2026
69.68
69.93
63.95
66.82
-4.54%
3,728,678
10/21/2026
69.21
70.70
68.82
70.00
+1.55%
2,983,828
10/20/2026
70.35
70.42
68.55
68.93
-1.33%
3,914,602
10/19/2026
70.02
70.36
68.75
69.86
+0.27%
1,850,259
10/16/2026
69.13
70.19
69.10
69.67
+2.11%
2,515,632
10/15/2026
69.01
69.36
67.00
68.23
-1.83%
2,434,095
10/14/2026
70.96
71.50
69.06
69.50
-1.73%
2,810,569
10/13/2026
70.38
71.41
69.77
70.72
+1.39%
2,487,631
10/12/2026
70.23
70.86
69.55
69.75
+0.26%
1,350,660
10/09/2026
70.00
70.39
69.42
69.57
-0.09%
1,544,512
10/08/2026
68.65
69.96
68.50
69.63
+1.80%
2,496,443
10/07/2026
69.81
70.51
67.55
68.40
-2.13%
2,469,706
10/06/2026
69.94
70.70
69.09
69.89
-0.51%
2,767,455
10/05/2026
69.02
72.21
68.35
70.25
+2.08%
3,295,774
10/02/2026
68.41
69.53
67.96
68.82
-0.04%
2,745,775
10/01/2026
67.68
69.01
67.31
68.85
+1.37%
2,174,418
09/30/2026
69.08
69.08
67.80
67.92
-1.35%
2,671,065
09/29/2026
69.19
69.34
68.30
68.85
-2.51%
2,472,763
09/28/2026
72.05
72.05
70.51
70.62
-0.52%
2,579,344
09/25/2026
70.12
71.29
70.00
70.99
+0.06%
2,035,311
09/24/2026
71.53
71.76
70.29
70.95
-0.41%
1,942,727
09/23/2026
71.44
72.30
70.46
71.24
+0.59%
2,202,711
09/22/2026
70.11
72.11
69.75
70.82
-0.69%
2,997,201
09/21/2026
71.85
72.13
70.83
71.31
-0.99%
3,144,063
09/18/2026
72.97
72.97
70.51
72.02
-0.99%
9,178,762
09/17/2026
72.96
73.68
72.44
72.74
-0.05%
3,207,632
09/16/2026
74.63
75.31
71.96
72.78
-2.92%
3,264,450
09/15/2026
73.36
75.47
72.76
74.97
+2.88%
3,258,457
09/14/2026
75.70
76.40
72.77
72.87
-4.55%
3,278,536
09/11/2026
76.07
76.53
74.23
76.34
+1.01%
2,570,159
09/10/2026
78.46
79.01
75.13
75.58
-2.87%
2,396,999
09/09/2026
78.87
79.99
77.75
77.81
-0.45%
2,905,002
09/08/2026
80.31
80.52
77.88
78.16
-2.10%
3,070,050
09/04/2026
79.28
79.90
78.69
79.84
-0.30%
2,394,046
09/03/2026
79.74
80.70
79.43
80.08
+0.51%
2,630,407
09/02/2026
77.45
80.30
77.00
79.67
+1.74%
2,648,516
09/01/2026
79.00
79.17
77.76
78.31
+0.20%
2,119,639
08/31/2026
76.50
78.56
76.50
78.15
+3.05%
3,358,414
08/28/2026
76.17
76.80
75.25
75.84
-0.63%
1,467,996
08/27/2026
75.41
77.45
74.75
76.32
+0.82%
2,610,333
08/26/2026
74.42
76.53
73.79
75.70
+0.66%
1,885,805
08/25/2026
75.33
76.57
75.00
75.20
-0.86%
2,061,313
08/24/2026
76.68
76.87
74.30
75.85
-2.07%
2,297,014
08/21/2026
78.18
78.54
77.18
77.45
-0.22%
2,255,688
08/20/2026
77.87
79.05
77.17
77.62
+0.78%
1,997,410
08/19/2026
79.38
80.55
76.50
77.02
-1.62%
3,037,521
08/18/2026
79.62
80.31
78.27
78.29
-1.84%
2,902,336
08/18/2026
$0.05 Dividend
08/17/2026
78.67
80.37
78.33
79.76
+1.53%
3,900,119
08/14/2026
76.90
79.18
76.55
78.56
+2.53%
3,743,709
08/13/2026
74.60
76.76
73.95
76.62
+1.86%
2,690,926
08/12/2026
75.42
76.49
74.89
75.22
-0.07%
2,454,771
08/11/2026
73.95
75.42
73.55
75.27
+1.61%
3,011,531
08/10/2026
70.39
74.42
69.58
74.08
+6.48%
4,986,122
08/07/2026
68.53
70.07
67.72
69.58
0.00%
3,377,620
08/06/2026
70.30
70.76
69.53
69.58
+0.51%
2,988,529
08/05/2026
70.56
71.04
68.99
69.23
-1.07%
3,360,003
08/04/2026
68.96
70.75
68.62
69.98
+1.20%
3,229,898
08/03/2026
70.39
71.01
68.65
69.15
-3.45%
4,047,349
07/31/2026
69.97
72.25
68.53
71.62
+3.98%
3,421,485
07/30/2026
71.46
71.98
67.42
68.88
-3.92%
6,844,833
07/30/2026
$0.91 Earnings
07/29/2026
73.41
74.89
71.53
71.69
-0.91%
3,994,540
07/28/2026
74.21
74.71
72.05
72.34
-3.53%
3,553,744
07/27/2026
75.95
76.92
74.08
74.99
-2.23%
3,082,044
07/24/2026
76.90
77.87
76.25
76.70
+0.96%
2,037,036
07/23/2026
75.73
77.34
75.53
75.97
+1.23%
2,555,221
07/22/2026
74.82
75.99
74.66
75.05
+0.64%
2,513,211
07/21/2026
72.51
74.75
70.73
74.57
+3.57%
3,667,557
07/20/2026
72.95
73.30
71.97
72.00
-0.03%
3,354,048
07/17/2026
71.72
72.15
70.81
72.02
+0.08%
2,299,769
07/16/2026
71.47
72.32
71.39
71.96
-0.36%
2,488,435
07/15/2026
74.70
74.87
70.90
72.22
-3.08%
3,546,449
07/14/2026
73.86
74.63
73.17
74.52
+2.09%
2,601,343
07/13/2026
72.09
73.86
71.95
72.99
+1.66%
3,398,606
07/10/2026
70.66
71.83
70.01
71.80
+1.87%
2,170,836
07/09/2026
70.41
71.11
69.94
70.49
+0.20%
4,221,132
07/08/2026
68.03
70.80
67.81
70.35
+3.35%
3,719,373
07/07/2026
67.11
68.58
67.07
68.07
+1.26%
5,743,257
07/06/2026
66.96
68.48
66.78
67.22
+0.76%
4,614,603
07/02/2026
65.62
67.01
65.07
66.71
+2.52%
7,686,752
07/01/2026
65.05
66.00
64.37
65.07
-1.79%
8,410,423
06/30/2026
65.96
66.93
65.74
66.26
+1.64%
3,673,860
06/29/2026
64.96
65.94
64.67
65.19
+1.23%
5,119,190
06/26/2026
66.41
66.78
64.09
64.40
-3.86%
11,054,392
06/25/2026
64.67
67.30
64.28
66.99
+4.26%
3,979,054
06/24/2026
64.96
64.96
63.50
64.25
-2.80%
4,887,839
06/23/2026
66.21
66.81
65.78
66.10
-1.85%
3,722,811
06/22/2026
65.47
67.38
64.93
67.35
+3.41%
4,678,456
06/18/2026
67.56
67.65
63.82
65.13
-2.75%
8,240,974
06/17/2026
67.08
68.29
66.30
66.97
+0.01%
5,093,477
06/16/2026
67.96
68.67
66.81
66.96
-2.20%
3,293,058
06/15/2026
69.79
70.31
68.22
68.47
-3.22%
4,691,039
06/12/2026
70.44
71.14
69.90
70.75
+0.27%
2,467,754
06/11/2026
71.22
71.68
69.62
70.56
+0.93%
2,952,610
06/10/2026
68.91
70.40
68.59
69.91
+2.28%
4,038,605
06/09/2026
69.15
69.15
66.39
68.35
-0.52%
2,892,212
06/08/2026
67.08
69.40
66.96
68.71
+2.89%
2,504,756
06/05/2026
68.69
68.97
66.42
66.78
-3.17%
2,375,566