Get the Stockscreener App
34.54
1.14%
-0.40
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 June 27, 2025, is $34.54.
- 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 647.62% to $34.54 now.
- The 52-week high stock price for FTI is $35.52, representing a 2.84% increase from the current share price, occurred on June 17, 2025.
- The 52-week low stock price for FTI is $22.11, indicating a -35.97% 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 |
|---|---|---|---|---|---|
| Jun 27, 2025 | $35.21 | $34.35 | $0.86 | 8,073,787.0 | -1.14% |
| Jun 26, 2025 | $34.95 | $34.22 | $0.735 | 4,179,928.0 | +2.55% |
| Jun 25, 2025 | $34.45 | $33.72 | $0.73 | 4,741,613.0 | +0.06% |
| Jun 24, 2025 | $34.55 | $33.65 | $0.90 | 5,260,699.0 | -0.26% |
| Jun 23, 2025 | $35.48 | $33.91 | $1.57 | 3,622,083.0 | -2.87% |
| Jun 20, 2025 | $35.70 | $34.94 | $0.76 | 11,176,684.0 | -0.51% |
| Jun 18, 2025 | $35.71 | $35.04 | $0.67 | 3,704,381.0 | +0.06% |
| Jun 17, 2025 | $35.52 | $34.77 | $0.75 | 3,251,015.0 | +1.82% |
| Jun 16, 2025 | $34.80 | $33.98 | $0.82 | 3,421,061.0 | +0.46% |
| Jun 13, 2025 | $35.27 | $34.21 | $1.06 | 4,386,839.0 | -0.46% |
| Jun 12, 2025 | $34.81 | $33.41 | $1.40 | 3,596,967.0 | +1.20% |
| Jun 11, 2025 | $34.33 | $32.82 | $1.51 | 3,603,807.0 | +3.97% |
| Jun 10, 2025 | $33.16 | $32.31 | $0.85 | 4,120,616.0 | +2.30% |
| Jun 09, 2025 | $32.49 | $31.92 | $0.5698 | 3,408,766.0 | -0.92% |
| Jun 06, 2025 | $32.62 | $31.91 | $0.705 | 3,399,515.0 | +2.33% |
| Jun 05, 2025 | $32.21 | $31.64 | $0.57 | 2,399,641.0 | +0.57% |
| Jun 04, 2025 | $32.39 | $31.44 | $0.95 | 3,260,315.0 | -0.69% |
| Jun 03, 2025 | $32.07 | $30.86 | $1.21 | 3,228,609.0 | +1.99% |
| Jun 02, 2025 | $31.80 | $31.07 | $0.73 | 4,567,927.0 | +0.16% |
| May 30, 2025 | $31.29 | $30.77 | $0.51 | 5,137,777.0 | -0.06% |
| May 29, 2025 | $31.25 | $30.64 | $0.61 | 3,438,342.0 | +1.46% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $35.71 | $30.86 | $4.85 | 91,478,040.0 | +10.88% |
| 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% |
0.34%
1.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):