MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FTI — TechnipFMC plc Ordinary Share
NYSETechnipFMC plc Ordinary Share
$68.82
-0.03(-0.04%)
- O
- 68.41
- H
- 69.53
- L
- 67.96
- V
- 2.64M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$68.82
Period Return+173.1%
Period High$80.70
Period Low$24.53
Avg Daily Volume4.15M
Total Trading Days365
FTI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $68.41 | $69.53 | $67.96 | $68.82 | $-0.03 | -0.04% | 2,641,986 | $68.83 | $67.96 $69.53 |
| Oct 1, 2026 | $67.68 | $69.01 | $67.31 | $68.85 | +$0.93 | +1.37% | 2,174,418 | $68.58 | $67.31 $69.01 |
| Sep 30, 2026 | $69.08 | $69.08 | $67.80 | $67.92 | $-0.93 | -1.35% | 2,671,064 | $68.27 | $67.80 $69.08 |
| Sep 29, 2026 | $69.19 | $69.34 | $68.30 | $68.85 | $-1.77 | -2.51% | 2,472,762 | $68.83 | $68.30 $69.34 |
| Sep 28, 2026 | $72.05 | $72.05 | $70.51 | $70.62 | $-0.37 | -0.52% | 2,579,344 | $70.97 | $70.51 $72.05 |
| Sep 25, 2026 | $70.12 | $71.29 | $70.00 | $70.99 | +$0.04 | +0.06% | 2,035,311 | $70.88 | $70.00 $71.29 |
| Sep 24, 2026 | $71.53 | $71.76 | $70.29 | $70.95 | $-0.29 | -0.41% | 1,942,726 | $71.06 | $70.29 $71.76 |
| Sep 23, 2026 | $71.44 | $72.30 | $70.46 | $71.24 | +$0.42 | +0.59% | 2,202,709 | $71.42 | $70.46 $72.30 |
| Sep 22, 2026 | $70.11 | $72.11 | $69.75 | $70.82 | $-0.49 | -0.69% | 2,997,202 | $71.02 | $69.75 $72.11 |
| Sep 21, 2026 | $71.85 | $72.13 | $70.83 | $71.31 | $-0.71 | -0.99% | 3,144,064 | $71.27 | $70.83 $72.13 |
| Sep 18, 2026 | $72.97 | $72.97 | $70.51 | $72.02 | $-0.72 | -0.99% | 9,178,762 | $71.86 | $70.51 $72.97 |
| Sep 17, 2026 | $72.96 | $73.68 | $72.44 | $72.74 | $-0.04 | -0.05% | 3,207,633 | $72.90 | $72.44 $73.68 |
| Sep 16, 2026 | $74.63 | $75.31 | $71.96 | $72.78 | $-2.19 | -2.92% | 3,264,451 | $73.49 | $71.96 $75.31 |
| Sep 15, 2026 | $73.36 | $75.47 | $72.76 | $74.97 | +$2.10 | +2.88% | 3,118,936 | $74.46 | $72.76 $75.47 |
| Sep 14, 2026 | $75.70 | $76.40 | $72.77 | $72.87 | $-3.47 | -4.55% | 3,277,777 | $73.63 | $72.77 $76.40 |
| Sep 11, 2026 | $76.07 | $76.53 | $74.23 | $76.34 | +$0.76 | +1.01% | 2,570,159 | $75.80 | $74.23 $76.53 |
| Sep 10, 2026 | $78.46 | $79.01 | $75.13 | $75.58 | $-2.23 | -2.87% | 2,396,998 | $75.64 | $75.13 $79.01 |
| Sep 9, 2026 | $78.87 | $79.99 | $77.75 | $77.81 | $-0.35 | -0.45% | 2,905,350 | $78.26 | $77.75 $79.99 |
| Sep 8, 2026 | $80.31 | $80.52 | $77.88 | $78.16 | $-1.68 | -2.10% | 3,070,049 | $78.65 | $77.88 $80.52 |
| Sep 4, 2026 | $79.28 | $79.90 | $78.69 | $79.84 | $-0.24 | -0.30% | 2,394,156 | $79.53 | $78.69 $79.90 |
| Sep 3, 2026 | $79.74 | $80.70 | $79.43 | $80.08 | +$0.41 | +0.51% | 2,630,408 | $80.18 | $79.43 $80.70 |
| Sep 2, 2026 | $77.45 | $80.30 | $77.00 | $79.67 | +$1.36 | +1.74% | 2,580,123 | $79.37 | $77.00 $80.30 |
| Sep 1, 2026 | $79.00 | $79.17 | $77.76 | $78.31 | +$0.16 | +0.20% | 2,119,640 | $78.36 | $77.76 $79.17 |
| Aug 31, 2026 | $76.50 | $78.56 | $76.50 | $78.15 | +$2.31 | +3.05% | 3,358,414 | $77.92 | $76.50 $78.56 |
| Aug 28, 2026 | $76.17 | $76.80 | $75.25 | $75.84 | $-0.48 | -0.63% | 1,467,996 | $75.82 | $75.25 $76.80 |
| Aug 27, 2026 | $75.41 | $77.45 | $74.75 | $76.32 | +$0.62 | +0.82% | 2,610,332 | $76.30 | $74.75 $77.45 |
| Aug 26, 2026 | $74.42 | $76.53 | $73.79 | $75.70 | +$0.50 | +0.66% | 1,885,804 | $75.65 | $73.79 $76.53 |
| Aug 25, 2026 | $75.33 | $76.57 | $75.00 | $75.20 | $-0.65 | -0.86% | 2,061,315 | $75.55 | $75.00 $76.57 |
| Aug 24, 2026 | $76.68 | $76.87 | $74.30 | $75.85 | $-1.60 | -2.07% | 2,297,014 | $75.46 | $74.30 $76.87 |
| Aug 21, 2026 | $78.18 | $78.54 | $77.18 | $77.45 | $-0.17 | -0.22% | 2,255,699 | $77.72 | $77.18 $78.54 |