FTI
TECHNIPFMC (FTI)
NYSE
$76.43+$0.08 (+0.11%)
Price as of Sep 11, 2026 7:56 PM EDT
  • $29.9B
    Market Cap
  • 92.19%
    1-Year Change
  • Oil & Gas Equipment & Services
    Industry
  • 1 Month
    +1.42%
    Low Price$75.20
    High Price$80.08
  • 3 Months
    +8.20%
    Low Price$64.25
    High Price$80.08
  • 1 Year
    +92.19%
    Low Price$35.45
    High Price$80.08
Date
Open
High
Low
Close
Change (%)
Volume
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
06/04/2026
66.76
69.38
66.62
68.97
+1.57%
3,443,176
06/03/2026
69.28
69.47
67.16
67.90
-2.17%
4,886,624
06/02/2026
68.21
69.89
67.64
69.41
+1.49%
4,469,810
06/01/2026
68.90
69.26
67.55
68.39
+0.01%
5,268,014
05/29/2026
67.87
68.64
66.89
68.38
+1.06%
43,476,170
05/28/2026
68.05
68.40
66.79
67.66
+0.43%
4,591,850
05/27/2026
69.70
69.96
65.83
67.37
-5.60%
6,499,132
05/26/2026
71.56
73.19
70.68
71.37
+0.59%
4,622,226
05/22/2026
71.42
71.79
69.97
70.95
-0.59%
6,188,611
05/21/2026
72.15
73.32
71.08
71.37
-1.16%
3,486,666
05/20/2026
74.20
75.19
72.08
72.20
-2.21%
3,210,001
05/19/2026
73.12
74.75
72.38
73.83
+0.64%
3,576,449
05/19/2026
$0.05 Dividend
05/18/2026
71.18
74.03
71.13
73.36
+3.06%
4,064,259
05/15/2026
72.91
72.92
70.86
71.19
-2.37%
3,612,465
05/14/2026
72.61
73.96
72.58
72.91
+0.45%
2,804,573
05/13/2026
73.41
73.88
72.09
72.59
-0.70%
3,218,885
05/12/2026
71.65
73.50
71.65
73.09
+2.87%
3,784,611
05/11/2026
70.38
71.43
69.83
71.06
+1.43%
3,373,401
05/08/2026
71.55
71.72
70.04
70.06
-1.24%
3,553,475
05/07/2026
72.92
73.42
70.07
70.94
-3.94%
3,986,927
05/06/2026
73.87
74.47
72.41
73.84
-1.45%
4,468,457
05/05/2026
74.49
76.46
74.28
74.93
+0.58%
3,299,961
05/04/2026
75.66
75.66
73.45
74.50
-1.57%
4,946,889
05/01/2026
74.73
76.19
74.12
75.69
+0.29%
5,761,942
04/30/2026
74.53
77.68
74.48
75.47
-1.84%
6,060,020
04/30/2026
$0.64 Earnings
04/29/2026
76.19
77.00
75.63
76.89
+2.04%
5,008,753
04/28/2026
75.88
76.07
73.97
75.35
+0.44%
3,487,353
04/27/2026
75.35
76.02
74.41
75.02
+0.48%
3,685,337