TechnipFMC plc Ordinary Share (FTI)

Historical Prices For TechnipFMC plc Ordinary Share (FTI)

Date Range:

2025-01-06 - 2025-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	28.36	28.47	24.45	25.16	7,681,387	25.16
4/03/2025	30.72	31.18	29.45	29.49	8,728,053	29.49
4/02/2025	31.61	32.90	31.47	32.62	5,469,374	32.62
4/01/2025	31.55	32.40	31.54	32.17	4,649,866	32.17
3/31/2025	30.81	31.75	30.74	31.69	5,215,790	31.69
3/28/2025	31.02	31.43	30.75	31.18	3,966,854	31.18
3/27/2025	30.72	31.34	30.45	31.23	4,425,003	31.23
3/26/2025	30.60	31.36	30.51	30.78	4,363,625	30.78
3/25/2025	29.97	30.48	29.90	30.39	3,627,735	30.39
3/24/2025	29.50	29.97	29.43	29.84	3,887,183	29.84
3/21/2025	29.08	29.52	29.08	29.36	11,451,402	29.36
3/20/2025	28.49	29.41	28.45	29.29	3,884,523	29.29
3/19/2025	28.23	29.08	27.98	28.86	5,602,748	28.86
3/18/2025	28.42	28.42	27.75	28.11	2,980,250	28.11
3/17/2025	27.50	28.45	27.28	28.27	3,228,551	28.22
3/14/2025	26.68	27.34	26.39	27.24	3,922,788	27.19
3/13/2025	26.40	26.77	26.25	26.50	6,164,085	26.45
3/12/2025	26.10	26.66	26.02	26.38	3,750,996	26.33
3/11/2025	24.90	26.09	24.76	25.88	8,685,174	25.83
3/10/2025	26.32	26.48	24.61	25.30	12,805,575	25.26
3/07/2025	26.50	27.04	26.08	26.67	8,601,071	26.62
3/06/2025	26.13	26.71	25.96	26.31	6,537,673	26.26
3/05/2025	26.59	26.97	25.99	26.55	6,303,245	26.50
3/04/2025	27.58	27.89	26.23	26.98	6,800,846	26.93
3/03/2025	29.81	29.85	28.03	28.20	5,220,166	28.15
2/28/2025	28.50	29.70	28.41	29.44	6,781,143	29.39
2/27/2025	28.39	29.62	28.02	28.81	5,774,653	28.76
2/26/2025	27.76	28.14	27.51	27.89	7,461,146	27.84
2/25/2025	28.29	28.50	27.63	27.85	5,685,987	27.80
2/24/2025	29.28	29.48	28.11	28.61	4,338,994	28.56
2/21/2025	30.40	30.48	28.70	29.13	4,306,782	29.08
2/20/2025	30.61	30.86	30.33	30.48	2,109,384	30.43
2/19/2025	30.79	31.05	30.59	30.78	2,339,549	30.73
2/18/2025	30.63	31.25	30.43	31.12	3,257,143	31.07
2/14/2025	30.25	30.48	30.12	30.36	4,087,908	30.31
2/13/2025	30.59	30.71	30.06	30.28	3,615,251	30.23
2/12/2025	30.97	31.48	30.60	30.69	3,015,986	30.64
2/11/2025	31.86	31.95	31.51	31.60	2,363,560	31.54
2/10/2025	31.00	31.95	31.00	31.86	2,676,320	31.80
2/07/2025	30.91	31.29	30.58	30.80	2,766,678	30.75
2/06/2025	31.30	31.53	30.53	30.83	3,887,229	30.78
2/05/2025	31.12	31.40	31.02	31.23	2,585,950	31.17
2/04/2025	29.95	31.23	29.88	31.12	3,034,911	31.07
2/03/2025	29.80	30.45	29.33	30.15	3,032,785	30.10
1/31/2025	30.90	31.00	29.95	30.05	2,734,521	30.00
1/30/2025	30.45	30.85	30.14	30.60	3,480,770	30.55
1/29/2025	30.68	30.88	29.99	30.18	3,725,521	30.13
1/28/2025	30.71	30.93	30.40	30.73	2,595,832	30.68
1/27/2025	31.15	31.38	30.19	30.47	3,485,057	30.42
1/24/2025	31.72	31.97	31.33	31.39	1,929,580	31.33
1/23/2025	32.13	32.33	31.58	31.73	3,286,400	31.67
1/22/2025	32.50	32.66	31.88	31.88	3,822,997	31.82
1/21/2025	33.07	33.24	32.38	32.55	3,345,107	32.49
1/17/2025	32.65	33.27	32.48	32.57	2,897,696	32.51
1/16/2025	32.27	32.78	32.04	32.56	5,163,118	32.50
1/15/2025	32.72	32.75	32.11	32.45	5,294,070	32.39
1/14/2025	32.05	32.80	32.01	32.47	2,616,700	32.41
1/13/2025	31.68	32.32	31.65	32.24	2,854,258	32.18
1/10/2025	32.90	33.45	31.63	31.70	4,040,850	31.64
1/08/2025	31.79	32.56	31.79	32.55	2,959,100	32.49
1/07/2025	31.98	32.50	31.57	32.18	3,186,535	32.12
1/06/2025	31.44	32.26	31.32	31.68	4,257,480	31.62