FTI
TECHNIPFMC (FTI)
NYSE
$69.05-$0.14 (-0.20%)
Price as of Aug 03, 2026 7:55 PM EDT
  • $27.5B
    Market Cap
  • 103.71%
    1-Year Change
  • Oil & Gas Equipment & Services
    Industry
  • 1 Month
    +8.08%
    Low Price$67.26
    High Price$76.75
  • 3 Months
    -5.11%
    Low Price$64.29
    High Price$76.75
  • 1 Year
    +103.71%
    Low Price$34.67
    High Price$76.94
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
70.43
71.05
68.69
69.19
-3.45%
4,047,349
07/31/2026
70.01
72.30
68.57
71.66
+3.98%
3,421,485
07/30/2026
71.50
72.03
67.46
68.92
-3.92%
6,844,833
07/30/2026
$0.91 Earnings
07/29/2026
73.46
74.94
71.57
71.73
-0.91%
3,994,540
07/28/2026
74.26
74.76
72.10
72.39
-3.53%
3,553,744
07/27/2026
76.00
76.97
74.13
75.04
-2.23%
3,082,044
07/24/2026
76.95
77.92
76.30
76.75
+0.96%
2,037,036
07/23/2026
75.78
77.39
75.58
76.02
+1.23%
2,555,221
07/22/2026
74.87
76.04
74.71
75.10
+0.64%
2,513,211
07/21/2026
72.56
74.80
70.77
74.62
+3.57%
3,667,557
07/20/2026
73.00
73.35
72.02
72.05
-0.03%
3,354,048
07/17/2026
71.76
72.20
70.85
72.07
+0.08%
2,299,769
07/16/2026
71.51
72.37
71.44
72.01
-0.36%
2,488,435
07/15/2026
74.75
74.92
70.94
72.27
-3.08%
3,546,449
07/14/2026
73.91
74.68
73.22
74.57
+2.09%
2,601,343
07/13/2026
72.14
73.91
72.00
73.04
+1.66%
3,398,606
07/10/2026
70.70
71.88
70.05
71.85
+1.87%
2,170,836
07/09/2026
70.45
71.15
69.99
70.53
+0.20%
4,221,132
07/08/2026
68.07
70.84
67.85
70.39
+3.35%
3,719,373
07/07/2026
67.15
68.62
67.12
68.11
+1.26%
5,743,257
07/06/2026
67.00
68.53
66.82
67.26
+0.76%
4,614,603
07/02/2026
65.66
67.05
65.11
66.75
+2.52%
7,686,752
07/01/2026
65.09
66.04
64.41
65.11
-1.79%
8,410,423
06/30/2026
66.00
66.97
65.78
66.30
+1.64%
3,673,860
06/29/2026
65.00
65.98
64.71
65.23
+1.23%
5,119,190
06/26/2026
66.45
66.82
64.13
64.44
-3.86%
11,054,392
06/25/2026
64.71
67.34
64.32
67.03
+4.26%
3,979,054
06/24/2026
65.00
65.00
63.54
64.29
-2.80%
4,887,839
06/23/2026
66.25
66.86
65.82
66.14
-1.85%
3,722,811
06/22/2026
65.51
67.42
64.98
67.39
+3.41%
4,678,456
06/18/2026
67.60
67.69
63.86
65.17
-2.75%
8,240,974
06/17/2026
67.12
68.33
66.34
67.01
+0.01%
5,093,477
06/16/2026
68.00
68.71
66.86
67.00
-2.20%
3,293,058
06/15/2026
69.83
70.35
68.26
68.51
-3.22%
4,691,039
06/12/2026
70.48
71.19
69.94
70.79
+0.27%
2,467,754
06/11/2026
71.26
71.72
69.66
70.60
+0.93%
2,952,610
06/10/2026
68.95
70.44
68.63
69.95
+2.28%
4,038,605
06/09/2026
69.19
69.19
66.43
68.39
-0.52%
2,892,212
06/08/2026
67.12
69.44
67.00
68.75
+2.89%
2,504,756
06/05/2026
68.73
69.02
66.46
66.82
-3.17%
2,375,566
06/04/2026
66.80
69.42
66.66
69.01
+1.57%
3,443,176
06/03/2026
69.33
69.51
67.20
67.94
-2.17%
4,886,624
06/02/2026
68.25
69.93
67.68
69.45
+1.49%
4,469,810
06/01/2026
68.94
69.30
67.59
68.43
+0.01%
5,268,014
05/29/2026
67.91
68.68
66.93
68.42
+1.06%
43,476,170
05/28/2026
68.09
68.44
66.83
67.70
+0.43%
4,591,850
05/27/2026
69.74
70.01
65.87
67.41
-5.60%
6,499,132
05/26/2026
71.60
73.24
70.72
71.41
+0.59%
4,622,226
05/22/2026
71.46
71.84
70.01
70.99
-0.59%
6,188,611
05/21/2026
72.20
73.37
71.12
71.41
-1.16%
3,486,666
05/20/2026
74.25
75.24
72.13
72.25
-2.21%
3,210,001
05/19/2026
73.17
74.80
72.43
73.88
+0.64%
3,576,449
05/19/2026
$0.05 Dividend
05/18/2026
71.22
74.08
71.17
73.41
+3.06%
4,064,259
05/15/2026
72.96
72.97
70.90
71.23
-2.37%
3,612,465
05/14/2026
72.65
74.01
72.62
72.96
+0.45%
2,804,573
05/13/2026
73.46
73.93
72.13
72.63
-0.70%
3,218,885
05/12/2026
71.69
73.55
71.69
73.14
+2.87%
3,784,611
05/11/2026
70.42
71.47
69.88
71.10
+1.43%
3,373,401
05/08/2026
71.59
71.76
70.08
70.10
-1.24%
3,553,475
05/07/2026
72.97
73.46
70.11
70.98
-3.94%
3,986,927
05/06/2026
73.92
74.52
72.45
73.89
-1.45%
4,468,457
05/05/2026
74.54
76.51
74.33
74.98
+0.58%
3,299,961
05/04/2026
75.70
75.70
73.50
74.55
-1.57%
4,946,889
05/01/2026
74.78
76.24
74.17
75.74
+0.29%
5,761,942
04/30/2026
74.57
77.73
74.53
75.52
-1.84%
6,060,020
04/30/2026
$0.64 Earnings
04/29/2026
76.24
77.05
75.68
76.94
+2.04%
5,008,753
04/28/2026
75.93
76.12
74.02
75.40
+0.44%
3,487,353
04/27/2026
75.40
76.07
74.46
75.07
+0.48%
3,685,337
04/24/2026
72.97
74.82
72.14
74.71
+3.20%
3,496,030
04/23/2026
72.51
74.22
72.15
72.39
+0.29%
4,698,026
04/22/2026
72.96
73.70
72.05
72.18
-0.19%
2,802,096
04/21/2026
70.85
72.42
70.69
72.32
+3.06%
2,459,976
04/20/2026
69.95
71.45
69.35
70.17
-0.31%
3,418,799
04/17/2026
70.56
71.15
68.52
70.39
-3.24%
3,926,825
04/16/2026
71.33
72.78
71.12
72.75
+1.05%
2,515,970
04/15/2026
71.68
72.27
70.95
71.99
+0.06%
2,476,481
04/14/2026
74.48
74.92
71.60
71.95
-4.04%
3,316,160
04/13/2026
74.10
75.47
74.06
74.98
+1.68%
2,775,561
04/10/2026
72.95
74.20
72.57
73.74
+0.38%
3,009,341
04/09/2026
72.02
74.09
71.95
73.46
+2.35%
3,027,959
04/08/2026
71.81
72.52
70.09
71.77
-1.90%
4,917,518
04/07/2026
71.71
73.24
71.31
73.16
+2.26%
3,211,515
04/06/2026
70.54
71.97
69.95
71.54
+0.80%
2,495,390
04/02/2026
69.46
71.00
68.82
70.97
+1.76%
2,422,462
04/01/2026
69.24
70.23
68.62
69.74
+0.95%
3,824,881
03/31/2026
68.72
70.61
68.17
69.08
+2.28%
3,867,615
03/30/2026
72.35
72.54
67.17
67.54
-5.06%
4,607,735
03/27/2026
70.03
71.29
69.71
71.14
+1.22%
3,184,318
03/26/2026
70.26
71.32
69.96
70.28
-0.62%
2,768,984
03/25/2026
70.31
71.44
69.69
70.72
+0.87%
3,348,010
03/24/2026
67.26
70.17
67.12
70.11
+3.18%
4,202,459
03/23/2026
65.52
68.69
64.79
67.95
+4.20%
5,972,913
03/20/2026
66.07
66.44
64.57
65.22
-1.45%
9,919,762
03/19/2026
64.76
67.87
64.76
66.17
+1.67%
4,962,924
03/18/2026
65.16
66.35
64.64
65.09
-0.32%
4,396,963
03/17/2026
63.90
65.92
63.68
65.30
+2.62%
3,894,575
03/17/2026
$0.05 Dividend