TechnipFMC plc Ordinary Share (FTI)

Historical Prices For TechnipFMC plc Ordinary Share (FTI)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	36.44	37.66	36.16	37.55	3,454,244	37.55
8/29/2025	37.04	37.17	36.55	36.76	3,457,249	36.76
8/28/2025	36.72	37.06	36.29	37.06	2,508,839	37.06
8/27/2025	36.26	36.98	36.08	36.56	2,417,522	36.56
8/26/2025	36.08	36.47	36.00	36.25	3,696,914	36.25
8/25/2025	36.08	36.53	35.99	36.44	2,667,862	36.44
8/22/2025	35.47	36.33	35.42	36.12	3,072,336	36.12
8/21/2025	34.78	35.53	34.67	35.31	1,766,328	35.31
8/20/2025	34.83	35.01	34.27	34.76	2,496,895	34.76
8/19/2025	34.91	35.28	34.61	34.83	3,547,162	34.83
8/18/2025	34.79	35.36	34.50	35.03	2,503,563	34.98
8/15/2025	35.38	35.72	34.91	34.99	2,983,509	34.94
8/14/2025	35.26	35.80	34.74	35.60	2,578,770	35.55
8/13/2025	35.12	35.40	34.76	35.02	2,006,234	34.97
8/12/2025	35.17	35.54	35.05	35.12	2,254,261	35.07
8/11/2025	34.98	35.27	34.57	34.97	2,295,310	34.92
8/08/2025	35.49	35.51	34.79	34.95	1,847,145	34.90
8/07/2025	35.90	36.10	35.07	35.12	3,050,560	35.07
8/06/2025	35.97	36.60	35.46	35.57	1,914,267	35.52
8/05/2025	35.93	36.09	35.01	35.49	2,930,310	35.44
8/04/2025	35.36	35.71	35.23	35.69	2,054,178	35.64
8/01/2025	35.91	36.10	35.02	35.32	3,531,956	35.27
7/31/2025	36.54	37.11	36.10	36.37	3,853,489	36.32
7/30/2025	37.31	37.47	36.68	36.76	4,080,418	36.71
7/29/2025	36.81	37.63	36.48	37.51	5,186,916	37.46
7/28/2025	36.78	37.68	36.66	36.82	4,133,916	36.77
7/25/2025	37.50	38.05	36.41	36.45	5,816,078	36.40
7/24/2025	35.20	37.69	34.62	37.54	9,308,545	37.49
7/23/2025	32.70	33.88	32.60	33.59	6,487,748	33.54
7/22/2025	32.19	32.57	31.88	32.42	6,028,057	32.37
7/21/2025	33.00	33.08	32.02	32.19	4,397,947	32.14
7/18/2025	32.89	32.90	32.32	32.74	6,363,125	32.69
7/17/2025	32.81	33.09	32.58	32.67	5,324,761	32.62
7/16/2025	34.00	34.15	32.81	32.95	5,572,837	32.90
7/15/2025	34.30	34.73	34.13	34.16	4,929,922	34.11
7/14/2025	35.18	35.50	34.29	34.30	4,967,765	34.25
7/11/2025	35.38	35.86	35.20	35.66	2,476,360	35.61
7/10/2025	34.96	35.42	34.63	35.36	2,778,297	35.31
7/09/2025	35.57	35.79	35.12	35.17	2,431,562	35.12
7/08/2025	34.75	35.66	34.62	35.33	2,519,562	35.28
7/07/2025	34.64	34.87	34.30	34.78	3,055,713	34.73
7/03/2025	34.65	35.02	34.51	34.90	2,377,050	34.85
7/02/2025	34.85	34.90	34.41	34.64	5,343,445	34.59
7/01/2025	34.59	35.09	34.23	34.64	4,225,842	34.59
6/30/2025	34.88	34.96	34.33	34.44	4,422,679	34.39
6/27/2025	35.00	35.21	34.35	34.54	8,381,909	34.49
6/26/2025	34.32	34.95	34.22	34.94	4,181,453	34.89
6/25/2025	34.08	34.45	33.72	34.07	4,741,620	34.02
6/24/2025	33.94	34.55	33.65	34.05	5,260,857	34.00
6/23/2025	35.40	35.48	33.91	34.14	3,623,503	34.09
6/20/2025	35.62	35.70	34.94	35.15	11,652,316	35.10
6/18/2025	35.41	35.71	35.04	35.33	3,704,808	35.28
6/17/2025	35.08	35.52	34.77	35.31	3,251,424	35.26
6/16/2025	34.20	34.80	33.98	34.68	3,421,482	34.63
6/13/2025	35.00	35.27	34.21	34.52	4,388,064	34.47
6/12/2025	33.48	34.81	33.41	34.68	3,597,223	34.63
6/11/2025	33.00	34.33	32.82	34.27	3,604,274	34.22
6/10/2025	32.53	33.16	32.31	32.96	4,120,663	32.91
6/09/2025	32.43	32.49	31.92	32.22	3,412,082	32.17
6/06/2025	32.23	32.62	31.91	32.52	3,399,762	32.47
6/05/2025	32.00	32.21	31.64	31.78	2,400,070	31.73
6/04/2025	31.84	32.39	31.44	31.60	3,260,447	31.55
6/03/2025	31.22	32.07	30.86	31.82	3,228,897	31.77