TechnipFMC Stock Price History
NYSE: FTIConsumer DiscretionaryOil and Gas Field MachineryUSD
69.57-0.06 (-0.09%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FTI price history at a glance
The price history for TechnipFMC (FTI) on this page begins on June 11, 2001, when the stock closed at $4.06; it most recently closed at $69.57 on October 5, 2026. The highest price in this record is $80.70, reached on August 31, 2026; the latest close is 13.8% below that peak. Across the 24 complete calendar years in the table, FTI finished higher in 16 and lower in 8. Its best year was 2009 (+128.4%) and its worst was 2008 (-60.0%).
Over roughly 25 years the share price changed +1611.7%, a 11.9% compound annual price return (excluding dividends). In the last 12 months alone, FTI has gained 88.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2001
- $80.70
- Date of high
- Aug 31, 2026
- Low since 2001
- $2.04
- Date of low
- Sep 24, 2001
- 52-week high
- $80.70
- 52-week low
- $35.29
- Last close
- $69.57
FTI returns
1 week
+1.09%
1 month
-10.59%
3 months
-3.17%
6 months
-5.72%
Year to date
+56.13%
1 year
+88.54%
3 years
+239.33%
5 years
+781.39%
FTI price return, excluding dividends.
FTI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 69.57 | +47.05% |
| 2025 | 47.31 | +50.91% |
| 2024 | 31.35 | +55.66% |
| 2023 | 20.14 | +65.22% |
| 2022 | 12.19 | +105.91% |
| 2021 | 5.92 | -15.36% |
| 2020 | 6.99 | -56.44% |
| 2019 | 16.06 | +3.35% |
| 2018 | 15.54 | -33.31% |
| 2017 | 23.30 | -11.88% |
| 2016 | 26.44 | +22.48% |
| 2015 | 21.58 | -37.64% |
| 2014 | 34.61 | -10.37% |
| 2013 | 38.62 | +18.93% |
| 2012 | 32.47 | -16.45% |
| 2011 | 38.86 | +17.49% |
| 2010 | 33.08 | +53.72% |
| 2009 | 21.52 | +128.44% |
| 2008 | 9.42 | -59.99% |
| 2007 | 23.54 | +105.36% |
| 2006 | 11.46 | +43.59% |
| 2005 | 7.98 | +33.29% |
| 2004 | 5.99 | +38.20% |
| 2003 | 4.33 | +13.22% |
| 2002 | 3.83 | +20.07% |
| 2001* | 3.19 | -21.56% |
* Partial year: the record begins after the start of 2001; return measured from the first available close.
2026 return is year to date.
FTI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 70.00 | 70.39 | 69.42 | 69.57 | -0.09% | |
| 68.65 | 69.96 | 68.50 | 69.63 | +1.80% | |
| 69.81 | 70.51 | 67.55 | 68.40 | -2.13% | |
| 69.94 | 70.70 | 69.09 | 69.89 | -0.51% | |
| 69.02 | 72.21 | 68.35 | 70.25 | +2.08% | |
| 68.41 | 69.53 | 67.96 | 68.82 | -0.04% | |
| 67.68 | 69.01 | 67.31 | 68.85 | +1.37% | |
| 69.08 | 69.08 | 67.80 | 67.92 | -1.35% | |
| 69.19 | 69.34 | 68.30 | 68.85 | -2.51% | |
| 72.05 | 72.05 | 70.51 | 70.62 | -0.52% | |
| 70.12 | 71.29 | 70.00 | 70.99 | +0.06% | |
| 71.53 | 71.76 | 70.29 | 70.95 | -0.41% | |
| 71.44 | 72.30 | 70.46 | 71.24 | +0.59% | |
| 70.11 | 72.11 | 69.75 | 70.82 | -0.69% | |
| 71.85 | 72.13 | 70.83 | 71.31 | -0.99% | |
| 72.97 | 72.97 | 70.51 | 72.02 | -0.99% | |
| 72.96 | 73.68 | 72.44 | 72.74 | -0.05% | |
| 74.63 | 75.31 | 71.96 | 72.78 | -2.92% | |
| 73.36 | 75.47 | 72.76 | 74.97 | +2.88% | |
| 75.70 | 76.40 | 72.77 | 72.87 | -4.55% | |
| 76.07 | 76.53 | 74.23 | 76.34 | +1.01% | |
| 78.46 | 79.01 | 75.13 | 75.58 | -2.87% | |
| 78.87 | 79.99 | 77.75 | 77.81 | -0.45% | |
| 80.31 | 80.52 | 77.88 | 78.16 | -2.10% | |
| 79.28 | 79.90 | 78.69 | 79.84 | -0.30% | |
| 79.74 | 80.70 | 79.43 | 80.08 | +0.51% | |
| 77.45 | 80.30 | 77.00 | 79.67 | +1.74% | |
| 79.00 | 79.17 | 77.76 | 78.31 | +0.20% | |
| 76.50 | 78.56 | 76.50 | 78.15 | +3.05% | |
| 76.17 | 76.80 | 75.25 | 75.84 | -0.63% | |
| 75.41 | 77.45 | 74.75 | 76.32 | +0.82% | |
| 74.42 | 76.53 | 73.79 | 75.70 | +0.66% | |
| 75.33 | 76.57 | 75.00 | 75.20 | -0.86% | |
| 76.68 | 76.87 | 74.30 | 75.85 | -2.07% | |
| 78.18 | 78.54 | 77.18 | 77.45 | -0.22% | |
| 77.87 | 79.05 | 77.17 | 77.62 | +0.78% | |
| 79.38 | 80.55 | 76.50 | 77.02 | -1.62% | |
| 79.62 | 80.31 | 78.27 | 78.29 | -1.90% | |
| 78.72 | 80.42 | 78.38 | 79.81 | +1.53% | |
| 76.95 | 79.23 | 76.60 | 78.61 | +2.53% | |
| 74.65 | 76.81 | 73.99 | 76.67 | +1.86% | |
| 75.47 | 76.54 | 74.94 | 75.27 | -0.07% | |
| 74.00 | 75.47 | 73.60 | 75.32 | +1.61% | |
| 70.43 | 74.47 | 69.62 | 74.13 | +6.48% | |
| 68.57 | 70.11 | 67.76 | 69.62 | 0.00% | |
| 70.34 | 70.80 | 69.57 | 69.62 | +0.51% | |
| 70.60 | 71.08 | 69.03 | 69.27 | -1.07% | |
| 69.00 | 70.79 | 68.66 | 70.02 | +1.20% | |
| 70.43 | 71.05 | 68.69 | 69.19 | -3.45% | |
| 70.01 | 72.30 | 68.57 | 71.66 | +3.98% | |
| 71.50 | 72.03 | 67.46 | 68.92 | -3.92% | |
| 73.46 | 74.94 | 71.57 | 71.73 | -0.91% | |
| 74.26 | 74.76 | 72.10 | 72.39 | -3.53% | |
| 76.00 | 76.97 | 74.13 | 75.04 | -2.23% | |
| 76.95 | 77.92 | 76.30 | 76.75 | +0.96% | |
| 75.78 | 77.39 | 75.58 | 76.02 | +1.23% | |
| 74.87 | 76.04 | 74.71 | 75.10 | +0.64% | |
| 72.56 | 74.80 | 70.77 | 74.62 | +3.57% | |
| 73.00 | 73.35 | 72.02 | 72.05 | -0.03% | |
| 71.76 | 72.20 | 70.85 | 72.07 | +0.08% | |
| 71.51 | 72.37 | 71.44 | 72.01 | -0.36% | |
| 74.75 | 74.92 | 70.94 | 72.27 | -3.08% | |
| 73.91 | 74.68 | 73.22 | 74.57 | +2.09% | |
| 72.14 | 73.91 | 72.00 | 73.04 | +1.66% | |
| 70.70 | 71.88 | 70.05 | 71.85 | +1.87% | |
| 70.45 | 71.15 | 69.99 | 70.53 | +0.20% | |
| 68.07 | 70.84 | 67.85 | 70.39 | +3.35% | |
| 67.15 | 68.62 | 67.12 | 68.11 | +1.26% | |
| 67.00 | 68.53 | 66.82 | 67.26 | +0.76% | |
| 65.66 | 67.05 | 65.11 | 66.75 | +2.52% | |
| 65.09 | 66.04 | 64.41 | 65.11 | -1.79% | |
| 66.00 | 66.97 | 65.78 | 66.30 | +1.64% | |
| 65.00 | 65.98 | 64.71 | 65.23 | +1.23% | |
| 66.45 | 66.82 | 64.13 | 64.44 | -3.86% | |
| 64.71 | 67.34 | 64.32 | 67.03 | +4.26% | |
| 65.00 | 65.00 | 63.54 | 64.29 | -2.80% | |
| 66.25 | 66.86 | 65.82 | 66.14 | -1.85% | |
| 65.51 | 67.42 | 64.98 | 67.39 | +3.41% | |
| 67.60 | 67.69 | 63.86 | 65.17 | -2.75% | |
| 67.12 | 68.33 | 66.34 | 67.01 | +0.01% | |
| 68.00 | 68.71 | 66.86 | 67.00 | -2.20% | |
| 69.83 | 70.35 | 68.26 | 68.51 | -3.22% | |
| 70.48 | 71.19 | 69.94 | 70.79 | +0.27% | |
| 71.26 | 71.72 | 69.66 | 70.60 | +0.93% | |
| 68.95 | 70.44 | 68.63 | 69.95 | +2.28% | |
| 69.19 | 69.19 | 66.43 | 68.39 | -0.52% | |
| 67.12 | 69.44 | 67.00 | 68.75 | +2.89% | |
| 68.73 | 69.02 | 66.46 | 66.82 | -3.17% | |
| 66.80 | 69.42 | 66.66 | 69.01 | +1.57% | |
| 69.33 | 69.51 | 67.20 | 67.94 | -2.17% | |
| 68.25 | 69.93 | 67.68 | 69.45 | +1.49% | |
| 68.94 | 69.30 | 67.59 | 68.43 | +0.01% | |
| 67.91 | 68.68 | 66.93 | 68.42 | +1.06% | |
| 68.09 | 68.44 | 66.83 | 67.70 | +0.43% | |
| 69.74 | 70.01 | 65.87 | 67.41 | -5.60% | |
| 71.60 | 73.24 | 70.72 | 71.41 | +0.59% | |
| 71.46 | 71.84 | 70.01 | 70.99 | -0.59% | |
| 72.20 | 73.37 | 71.12 | 71.41 | -1.16% | |
| 74.25 | 75.24 | 72.13 | 72.25 | -2.21% | |
| 73.17 | 74.80 | 72.43 | 73.88 | +0.57% | |
| 71.27 | 74.13 | 71.22 | 73.46 | +3.06% | |
| 73.01 | 73.02 | 70.95 | 71.28 | -2.37% | |
| 72.70 | 74.06 | 72.67 | 73.01 | +0.45% | |
| 73.51 | 73.98 | 72.18 | 72.68 | -0.70% | |
| 71.74 | 73.60 | 71.74 | 73.19 | +2.87% | |
| 70.47 | 71.52 | 69.92 | 71.15 | +1.43% | |
| 71.64 | 71.81 | 70.13 | 70.15 | -1.24% | |
| 73.02 | 73.52 | 70.16 | 71.03 | -3.94% | |
| 73.97 | 74.57 | 72.50 | 73.94 | -1.45% | |
| 74.59 | 76.56 | 74.38 | 75.03 | +0.58% | |
| 75.76 | 75.76 | 73.55 | 74.60 | -1.57% | |
| 74.83 | 76.29 | 74.22 | 75.79 | +0.29% | |
| 74.63 | 77.78 | 74.58 | 75.57 | -1.84% | |
| 76.29 | 77.10 | 75.73 | 76.99 | +2.04% | |
| 75.98 | 76.17 | 74.07 | 75.45 | +0.44% | |
| 75.45 | 76.12 | 74.51 | 75.12 | +0.48% | |
| 73.02 | 74.87 | 72.19 | 74.76 | +3.20% | |
| 72.56 | 74.27 | 72.20 | 72.44 | +0.29% | |
| 73.01 | 73.75 | 72.10 | 72.23 | -0.19% | |
| 70.90 | 72.47 | 70.74 | 72.37 | +3.06% | |
| 70.00 | 71.50 | 69.40 | 70.22 | -0.31% | |
| 70.61 | 71.20 | 68.57 | 70.44 | -3.24% | |
| 71.38 | 72.83 | 71.17 | 72.80 | +1.05% | |
| 71.73 | 72.32 | 71.00 | 72.04 | +0.06% | |
| 74.53 | 74.97 | 71.65 | 72.00 | -4.04% | |
| 74.15 | 75.52 | 74.12 | 75.03 | +1.68% | |
| 73.00 | 74.25 | 72.62 | 73.79 | +0.38% | |
| 72.07 | 74.14 | 72.00 | 73.51 | +2.35% | |
| 71.86 | 72.57 | 70.14 | 71.82 | -1.90% | |
| 71.76 | 73.29 | 71.36 | 73.21 | +2.26% | |
| 70.59 | 72.02 | 70.00 | 71.59 | +0.80% | |
| 69.51 | 71.05 | 68.87 | 71.02 | +1.76% | |
| 69.29 | 70.28 | 68.67 | 69.79 | +0.95% | |
| 68.77 | 70.66 | 68.22 | 69.13 | +2.28% | |
| 72.40 | 72.59 | 67.22 | 67.59 | -5.06% | |
| 70.08 | 71.34 | 69.76 | 71.19 | +1.22% | |
| 70.31 | 71.37 | 70.01 | 70.33 | -0.62% | |
| 70.36 | 71.49 | 69.74 | 70.77 | +0.87% | |
| 67.31 | 70.22 | 67.17 | 70.16 | +3.18% | |
| 65.56 | 68.74 | 64.83 | 68.00 | +4.20% | |
| 66.11 | 66.49 | 64.61 | 65.26 | -1.45% | |
| 64.80 | 67.92 | 64.80 | 66.22 | +1.67% | |
| 65.20 | 66.40 | 64.68 | 65.13 | -0.32% | |
| 63.94 | 65.96 | 63.72 | 65.34 | +2.54% | |
| 63.28 | 63.82 | 62.51 | 63.72 | +1.09% | |
| 63.17 | 64.31 | 62.59 | 63.03 | +0.82% | |
| 63.25 | 63.72 | 60.58 | 62.52 | -2.89% | |
| 63.21 | 65.52 | 63.05 | 64.38 | -0.80% | |
| 63.37 | 65.56 | 63.01 | 64.90 | +2.29% | |
| 62.50 | 63.48 | 60.56 | 63.45 | +0.68% | |
| 64.14 | 64.94 | 62.54 | 63.02 | -2.20% | |
| 64.97 | 65.46 | 63.31 | 64.44 | -1.27% | |
| 66.78 | 67.50 | 64.81 | 65.27 | -1.30% | |
| 65.79 | 66.60 | 64.81 | 66.13 | -2.03% | |
| 66.81 | 68.29 | 65.10 | 67.50 | +1.79% | |
| 67.26 | 67.55 | 66.14 | 66.31 | -1.46% | |
| 65.52 | 67.31 | 64.62 | 67.29 | +1.75% | |
| 65.82 | 66.41 | 64.83 | 66.13 | +1.12% | |
| 64.20 | 66.33 | 62.50 | 65.40 | +1.79% | |
| 63.39 | 64.99 | 63.15 | 64.25 | +1.20% | |
| 61.47 | 63.51 | 61.26 | 63.49 | +2.80% | |
| 61.20 | 62.22 | 58.67 | 61.76 | -0.82% | |
| 62.50 | 62.98 | 61.88 | 62.27 | +1.63% | |
| 61.39 | 61.59 | 59.73 | 61.27 | -0.15% | |
| 61.03 | 62.01 | 60.48 | 61.36 | +0.52% | |
| 61.80 | 62.67 | 60.19 | 61.04 | -1.26% | |
| 60.87 | 61.97 | 60.57 | 61.82 | +2.69% | |
| 60.21 | 60.49 | 59.02 | 60.20 | +0.38% | |
| 58.99 | 60.36 | 58.81 | 59.97 | +1.54% | |
| 56.80 | 59.48 | 56.78 | 59.06 | +5.00% | |
| 55.65 | 56.65 | 54.32 | 56.25 | -0.51% | |
| 57.38 | 57.64 | 55.01 | 56.54 | -1.40% | |
| 56.69 | 57.35 | 55.61 | 57.34 | +1.58% | |
| 54.49 | 56.47 | 54.20 | 56.45 | +1.31% | |
| 55.54 | 56.36 | 54.84 | 55.72 | -0.36% | |
| 56.49 | 56.93 | 55.22 | 55.92 | +1.21% | |
| 55.83 | 56.32 | 54.50 | 55.25 | -0.70% | |
| 54.82 | 55.83 | 54.76 | 55.64 | +1.85% | |
| 54.85 | 55.24 | 54.49 | 54.63 | +0.68% | |
| 53.98 | 55.05 | 53.96 | 54.26 | +0.54% | |
| 54.25 | 54.80 | 53.31 | 53.97 | -0.44% | |
| 52.89 | 54.33 | 52.79 | 54.21 | +3.85% | |
| 52.00 | 52.70 | 51.46 | 52.20 | +0.08% | |
| 52.39 | 52.46 | 51.89 | 52.16 | -0.29% | |
| 51.94 | 52.66 | 51.53 | 52.31 | +0.13% | |
| 50.99 | 52.76 | 50.90 | 52.24 | +3.59% | |
| 50.29 | 51.09 | 49.95 | 50.43 | +1.27% | |
| 49.80 | 50.28 | 49.48 | 49.80 | -0.54% | |
| 49.68 | 50.44 | 49.52 | 50.07 | +1.27% | |
| 49.43 | 49.79 | 47.97 | 49.44 | +0.53% | |
| 48.92 | 50.09 | 48.75 | 49.18 | +1.74% | |
| 48.70 | 49.00 | 47.71 | 48.34 | +0.10% | |
| 48.86 | 49.10 | 47.14 | 48.29 | +2.07% | |
| 44.51 | 47.36 | 44.50 | 47.31 | +6.17% | |
| 45.25 | 45.25 | 44.53 | 44.56 | -1.39% | |
| 44.96 | 45.46 | 44.60 | 45.19 | +1.12% | |
| 45.00 | 45.06 | 44.43 | 44.69 | +0.09% | |
| 44.63 | 45.30 | 44.45 | 44.65 | -0.07% | |
| 45.25 | 45.27 | 44.67 | 44.68 | -1.06% | |
| 44.95 | 45.33 | 44.65 | 45.16 | +0.44% | |
| 44.90 | 45.84 | 44.88 | 44.96 | +0.54% | |
| 43.86 | 45.25 | 43.71 | 44.72 | +2.76% | |
| 44.38 | 44.86 | 43.34 | 43.52 | -1.94% | |
| 44.19 | 44.51 | 43.77 | 44.38 | +1.28% | |
| 45.59 | 45.79 | 43.70 | 43.82 | -5.15% | |
| 46.32 | 46.84 | 46.05 | 46.20 | -0.26% | |
| 46.76 | 46.81 | 45.69 | 46.32 | -0.22% | |
| 45.95 | 46.76 | 45.52 | 46.42 | +0.35% | |
| 45.98 | 46.36 | 45.35 | 46.26 | +0.87% | |
| 45.29 | 46.22 | 45.03 | 45.86 | +1.17% | |
| 45.73 | 46.20 | 45.05 | 45.33 | -1.50% | |
| 46.60 | 47.16 | 46.00 | 46.02 | -1.05% | |
| 46.37 | 47.33 | 46.30 | 46.51 | -0.34% | |
| 45.63 | 46.70 | 45.49 | 46.67 | +2.98% | |
| 45.46 | 45.74 | 44.93 | 45.32 | -0.70% | |
| 45.32 | 46.23 | 45.00 | 45.64 | +0.84% | |
| 44.58 | 45.48 | 44.57 | 45.26 | +0.04% | |
| 45.17 | 45.77 | 45.04 | 45.24 | +0.47% | |
| 44.49 | 45.09 | 44.22 | 45.03 | +1.05% | |
| 43.70 | 44.79 | 43.53 | 44.56 | +0.95% | |
| 43.23 | 44.44 | 43.15 | 44.14 | +1.49% | |
| 44.10 | 45.01 | 43.28 | 43.49 | -1.07% | |
| 42.90 | 44.12 | 42.90 | 43.96 | +0.43% | |
| 42.48 | 44.08 | 42.46 | 43.77 | +2.43% | |
| 43.65 | 44.08 | 42.59 | 42.73 | -2.20% | |
| 42.87 | 44.34 | 42.77 | 43.69 | +1.23% | |
| 42.98 | 43.62 | 42.85 | 43.16 | +0.58% | |
| 43.21 | 43.74 | 42.77 | 42.91 | -1.45% | |
| 43.72 | 44.33 | 43.52 | 43.54 | -0.46% | |
| 43.21 | 43.90 | 42.61 | 43.74 | +2.08% | |
| 42.24 | 42.87 | 41.73 | 42.85 | +1.11% | |
| 42.50 | 43.09 | 41.88 | 42.38 | +0.09% | |
| 41.56 | 42.94 | 41.56 | 42.34 | +1.15% | |
| 41.19 | 41.98 | 41.06 | 41.86 | -0.57% | |
| 41.54 | 42.51 | 41.12 | 42.10 | +1.81% | |
| 41.91 | 41.98 | 41.21 | 41.35 | -1.05% | |
| 40.90 | 42.65 | 40.79 | 41.79 | +1.83% | |
| 41.11 | 41.46 | 40.53 | 41.04 | -0.24% | |
| 40.52 | 41.56 | 40.52 | 41.14 | +1.53% | |
| 40.05 | 41.18 | 40.00 | 40.52 | +2.61% | |
| 41.00 | 41.01 | 39.06 | 39.49 | -3.49% | |
| 38.81 | 41.35 | 38.13 | 40.92 | +9.09% | |
| 36.99 | 37.83 | 36.67 | 37.51 | +2.85% | |
| 36.58 | 36.68 | 36.03 | 36.47 | -0.11% | |
| 36.12 | 36.62 | 35.97 | 36.51 | +1.64% | |
| 35.62 | 36.22 | 35.29 | 35.92 | +0.62% | |
| 35.93 | 36.80 | 35.37 | 35.70 | +0.37% | |
| 36.51 | 36.58 | 35.56 | 35.57 | -1.17% | |
| 35.59 | 36.21 | 35.47 | 35.99 | -0.03% | |
| 36.33 | 36.50 | 35.55 | 36.00 | +0.59% | |
| 36.94 | 37.13 | 35.58 | 35.79 | -3.01% | |
| 37.91 | 38.19 | 36.57 | 36.90 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FTI chart for longer ranges.