Get the Stockscreener App
39.85
1.12%
-0.45
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Technipfmc Plc Stock (FTI) Price History
The historical daily chart and data for Technipfmc Plc stock (FTI), adjusted for splits and dividends, show that the latest closing stock price as of September 12, 2025, is $39.85.
- Technipfmc Plc all-time high stock price is $63.92, occurred on July 24, 2014.
- The lowest Technipfmc Plc stock price recorded was $4.62 on March 18, 2020. Since then, Technipfmc Plc's stock price has risen over 762.55% to $39.85 now.
- The 52-week high stock price for FTI is $41.30, representing a 3.63% increase from the current share price, occurred on September 11, 2025.
- The 52-week low stock price for FTI is $22.11, indicating a -44.50% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Technipfmc Plc (FTI) stock in the beginning of 2024 was $6.37. The stock closed the year at $12.19, a gain of over 91.37% for the year.
The table below shows more information about FTI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 12, 2025 | $40.50 | $39.73 | $0.775 | 5,680,871.0 | -1.12% |
| Sep 11, 2025 | $41.30 | $40.00 | $1.30 | 60,543,117.0 | -1.44% |
| Sep 10, 2025 | $41.19 | $39.76 | $1.43 | 7,346,967.0 | +3.13% |
| Sep 09, 2025 | $39.97 | $39.30 | $0.67 | 6,107,323.0 | +0.94% |
| Sep 08, 2025 | $39.60 | $38.76 | $0.845 | 6,636,006.0 | +0.98% |
| Sep 05, 2025 | $39.85 | $38.85 | $1.00 | 7,484,299.0 | -1.89% |
| Sep 04, 2025 | $39.84 | $38.29 | $1.55 | 7,824,503.0 | +3.66% |
| Sep 03, 2025 | $39.05 | $38.13 | $0.925 | 9,333,594.0 | +1.86% |
| Sep 02, 2025 | $37.66 | $36.16 | $1.50 | 3,433,627.0 | +2.15% |
| Aug 29, 2025 | $37.17 | $36.55 | $0.615 | 3,457,089.0 | -0.81% |
| Aug 28, 2025 | $37.06 | $36.29 | $0.7691 | 2,508,703.0 | +1.37% |
| Aug 27, 2025 | $36.98 | $36.08 | $0.905 | 2,413,476.0 | +0.86% |
| Aug 26, 2025 | $36.47 | $36.00 | $0.47 | 3,696,820.0 | -0.51% |
| Aug 25, 2025 | $36.53 | $35.99 | $0.545 | 1,973,904.0 | +0.87% |
| Aug 22, 2025 | $36.33 | $35.42 | $0.91 | 3,071,716.0 | +2.29% |
| Aug 21, 2025 | $35.53 | $34.67 | $0.86 | 1,765,978.0 | +1.58% |
| Aug 20, 2025 | $35.01 | $34.27 | $0.74 | 2,496,890.0 | -0.20% |
| Aug 19, 2025 | $35.28 | $34.61 | $0.67 | 1,614,388.0 | -0.57% |
| Aug 18, 2025 | $35.36 | $34.50 | $0.86 | 2,502,178.0 | +0.11% |
| Aug 15, 2025 | $35.72 | $34.91 | $0.815 | 2,343,248.0 | -1.71% |
| Aug 14, 2025 | $35.80 | $34.74 | $1.05 | 2,578,630.0 | +1.66% |
Technipfmc Plc Stock (FTI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Technipfmc Plc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FTI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Technipfmc Plc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Technipfmc Plc Stock (FTI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $41.30 | $36.16 | $5.14 | 120,071,178.0 | +8.41% |
| Aug, 2025 | $37.17 | $34.27 | $2.90 | 51,677,434.0 | +1.07% |
| Jul, 2025 | $38.05 | $31.88 | $6.17 | 98,332,589.0 | +5.60% |
| Jun, 2025 | $35.71 | $30.86 | $4.85 | 87,452,329.0 | +10.56% |
| May, 2025 | $31.76 | $28.00 | $3.77 | 74,424,293.0 | +10.58% |
| Apr, 2025 | $32.90 | $22.11 | $10.79 | 122,371,455.0 | -11.11% |
| Mar, 2025 | $31.75 | $24.61 | $7.14 | 112,948,885.0 | +7.64% |
| Feb, 2025 | $31.95 | $27.51 | $4.44 | 71,591,445.0 | -2.03% |
| Jan, 2025 | $33.45 | $29.17 | $4.28 | 67,577,794.0 | +3.84% |
Technipfmc Plc Stock (FTI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $32.64 | $28.36 | $4.28 | 71,741,862.0 | -7.71% |
| Nov, 2024 | $31.53 | $26.22 | $5.31 | 61,211,752.0 | +17.53% |
| Oct, 2024 | $27.99 | $24.89 | $3.10 | 79,108,628.0 | +1.75% |
| Sep, 2024 | $27.94 | $22.98 | $4.96 | 98,510,847.0 | -2.27% |
| Aug, 2024 | $29.85 | $25.16 | $4.69 | 62,433,513.0 | -9.02% |
| Jul, 2024 | $29.68 | $25.76 | $3.92 | 85,016,172.0 | +12.81% |
| Jun, 2024 | $26.45 | $23.88 | $2.57 | 67,417,331.0 | -0.15% |
| May, 2024 | $27.30 | $25.21 | $2.09 | 65,464,446.0 | +2.22% |
| Apr, 2024 | $27.26 | $24.82 | $2.44 | 91,202,824.0 | +2.03% |
| Mar, 2024 | $25.71 | $21.36 | $4.35 | 103,895,073.0 | +15.77% |
| Feb, 2024 | $22.29 | $18.54 | $3.75 | 95,778,507.0 | +12.15% |
| Jan, 2024 | $20.57 | $18.32 | $2.25 | 96,105,148.0 | -3.97% |
Technipfmc Plc Stock (FTI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $21.07 | $18.39 | $2.68 | 109,072,655.0 | -2.80% |
| Nov, 2023 | $22.78 | $19.74 | $3.04 | 96,299,361.0 | -3.72% |
| Oct, 2023 | $22.29 | $18.73 | $3.56 | 122,463,699.0 | +5.80% |
| Sep, 2023 | $21.67 | $19.25 | $2.42 | 165,947,411.0 | +6.83% |
| Aug, 2023 | $19.32 | $17.51 | $1.81 | 94,787,314.0 | +3.82% |
| Jul, 2023 | $19.15 | $16.04 | $3.11 | 162,877,085.0 | +10.35% |
| Jun, 2023 | $16.82 | $13.11 | $3.71 | 128,892,314.0 | +26.48% |
| May, 2023 | $14.63 | $12.64 | $1.99 | 133,478,342.0 | -4.02% |
| Apr, 2023 | $14.84 | $12.70 | $2.14 | 79,395,395.0 | +0.29% |
| Mar, 2023 | $15.73 | $12.04 | $3.70 | 125,694,250.0 | -10.73% |
| Feb, 2023 | $16.03 | $12.93 | $3.10 | 129,332,544.0 | +10.08% |
| Jan, 2023 | $13.94 | $11.34 | $2.60 | 99,796,505.0 | +13.95% |
0.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):