TechnipFMC (FTI) went public on June 14, 2001, when it opened at a split-adjusted price of $859,070.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 2025 | $29.81 | $29.85 | $25.96 | $26.67 | 33,463,900 |
February 2025 | $29.80 | $31.95 | $27.51 | $29.44 | 73,130,662 |
January 2025 | $29.41 | $33.45 | $29.17 | $30.05 | 69,482,300 |
December 2024 | $31.19 | $32.64 | $28.36 | $28.94 | 77,486,859 |
November 2024 | $26.66 | $31.53 | $26.17 | $31.37 | 62,484,900 |
October 2024 | $25.95 | $27.94 | $24.85 | $26.64 | 80,171,200 |
September 2024 | $26.24 | $27.89 | $22.95 | $26.18 | 100,597,600 |
August 2024 | $29.23 | $29.74 | $25.07 | $26.79 | 64,210,000 |
July 2024 | $26.25 | $29.57 | $25.67 | $29.39 | 87,233,700 |
June 2024 | $26.23 | $26.35 | $23.79 | $26.06 | 69,260,700 |
May 2024 | $25.55 | $27.15 | $25.12 | $26.10 | 68,226,900 |
April 2024 | $25.16 | $27.11 | $24.68 | $25.48 | 93,420,500 |
March 2024 | $21.79 | $25.57 | $21.20 | $24.97 | 104,411,100 |
February 2024 | $19.29 | $22.12 | $18.40 | $21.53 | 96,293,700 |
January 2024 | $20.19 | $20.42 | $18.19 | $19.19 | 96,305,500 |
December 2023 | $20.39 | $20.92 | $18.25 | $19.99 | 109,105,500 |
November 2023 | $21.49 | $22.55 | $19.54 | $20.56 | 96,209,800 |
October 2023 | $20.29 | $22.07 | $18.54 | $21.31 | 122,477,100 |
September 2023 | $19.06 | $21.46 | $19.06 | $20.14 | 165,977,100 |
August 2023 | $17.68 | $19.13 | $17.29 | $18.85 | 94,742,000 |
July 2023 | $16.47 | $18.91 | $15.84 | $18.11 | 162,954,600 |
June 2023 | $12.99 | $16.61 | $12.94 | $16.41 | 129,559,400 |
May 2023 | $13.29 | $14.45 | $12.48 | $12.97 | 134,501,300 |
April 2023 | $14.23 | $14.65 | $12.54 | $13.52 | 79,399,600 |
March 2023 | $15.11 | $15.54 | $11.89 | $13.48 | 125,613,900 |
