FTI
TECHNIPFMC (FTI)
NYSE
$68.30-$1.15 (-1.66%)
Price as of Jun 03, 2026 7:08 PM EDT
  • $27.3B
    Market Cap
  • 119.15%
    1-Year Change
  • Oil & Gas Equipment & Services
    Industry
  • 1 Month
    -6.90%
    Low Price$67.41
    High Price$75.03
  • 3 Months
    +7.77%
    Low Price$62.52
    High Price$76.99
  • 1 Year
    +119.78%
    Low Price$31.60
    High Price$76.99
Date
Open
High
Low
Close
Change (%)
Volume
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
03/16/2026
63.19
63.73
62.42
63.63
+1.09%
3,099,673
03/13/2026
63.08
64.22
62.49
62.94
+0.82%
3,038,623
03/12/2026
63.16
63.63
60.49
62.43
-2.89%
6,886,192
03/11/2026
63.12
65.42
62.96
64.29
-0.80%
3,128,812
03/10/2026
63.28
65.46
62.92
64.80
+2.29%
4,481,107
03/09/2026
62.41
63.39
60.47
63.36
+0.68%
5,865,103
03/06/2026
64.05
64.84
62.45
62.93
-2.20%
4,578,413
03/05/2026
64.87
65.36
63.22
64.35
-1.27%
4,211,462
03/04/2026
66.68
67.40
64.72
65.17
-1.30%
4,688,454
03/03/2026
65.69
66.50
64.72
66.03
-2.03%
4,191,714
03/02/2026
66.71
68.19
65.00
67.40
+1.79%
4,694,542
02/27/2026
67.16
67.45
66.04
66.21
-1.46%
4,747,327
02/26/2026
65.42
67.21
64.53
67.19
+1.75%
3,482,407
02/25/2026
65.72
66.31
64.74
66.03
+1.12%
3,692,346
02/24/2026
64.11
66.23
62.41
65.30
+1.79%
4,251,861
02/23/2026
63.30
64.89
63.06
64.16
+1.20%
4,625,314
02/20/2026
61.38
63.42
61.17
63.40
+2.80%
6,198,312
02/19/2026
61.11
62.13
58.58
61.67
-0.82%
7,844,110
02/19/2026
$0.70 Earnings
02/18/2026
62.41
62.89
61.79
62.18
+1.63%
4,620,459
02/17/2026
61.30
61.50
59.64
61.18
-0.15%
3,694,042
02/13/2026
60.94
61.92
60.39
61.27
+0.52%
2,960,447
02/12/2026
61.71
62.58
60.10
60.95
-1.26%
3,689,081
02/11/2026
60.78
61.87
60.48
61.73
+2.69%
4,701,620
02/10/2026
60.12
60.40
58.93
60.11
+0.38%
2,893,607
02/09/2026
58.90
60.27
58.72
59.88
+1.54%
4,432,046
02/06/2026
56.72
59.39
56.70
58.97
+5.00%
5,123,130
02/05/2026
55.57
56.57
54.24
56.17
-0.51%
3,413,760
02/04/2026
57.30
57.56
54.93
56.46
-1.40%
5,130,717
02/03/2026
56.61
57.27
55.53
57.26
+1.58%
5,799,856
02/02/2026
54.41
56.39
54.12
56.37
+1.31%
2,421,512
01/30/2026
55.46
56.28
54.76
55.64
-0.36%
2,633,382
01/29/2026
56.41
56.85
55.14
55.84
+1.21%
5,080,316
01/28/2026
55.75
56.24
54.42
55.17
-0.70%
2,821,879
01/27/2026
54.74
55.74
54.68
55.56
+1.85%
4,007,217
01/26/2026
54.77
55.16
54.41
54.55
+0.68%
2,827,680
01/23/2026
53.90
54.97
53.88
54.18
+0.54%
2,176,104
01/22/2026
54.17
54.72
53.23
53.89
-0.44%
2,520,250
01/21/2026
52.81
54.25
52.71
54.13
+3.85%
4,195,520
01/20/2026
51.92
52.62
51.38
52.12
+0.08%
2,482,191
01/16/2026
52.31
52.38
51.81
52.08
-0.29%
2,648,454
01/15/2026
51.86
52.58
51.45
52.23
+0.13%
3,003,288
01/14/2026
50.92
52.68
50.83
52.16
+3.59%
3,647,850