NYSE · FTI · stock
TechnipFMC plc (FTI) stock price history
Every NYSE trading session of TechnipFMC plc from Jun 15, 2001 to Sep 28, 2026: 6,358 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FTI adjusted close, 2001 to 2026
- $80.08
- All time high, 2026
- $80.70
- 52 week high, $35.20 low
- 6,358
- Daily sessions since 2001
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
FTI key facts
- TechnipFMC plc (FTI) closed at $70.62 on Sep 28, 2026 on NYSE.
- FTI's all time high close is $80.08, set on Sep 3, 2026; its all time low close is $1.83 on Oct 2, 2001.
- FTI's 52 week range is $35.20 to $80.70.
- FTI returned +75.4% over the year to Sep 28, 2026 and +867.2% over five years.
- Over ten years FTI returned +263%, +13.8% a year compounded.
- FTI's deepest drawdown was -91.7% from Jul 28, 2014 to Mar 18, 2020.
- DataCedar holds 6,358 daily sessions of FTI history from Jun 15, 2001 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
FTI price chart, 2001 to 2026
FTI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.9% |
| 3 months | +9.6% |
| 6 months | -0.7% |
| Year to date | +56.5% |
| 1 year | +75.4% |
| 3 years | +243.2% |
| 5 years | +867.2% |
| 10 years | +263.1% |
| Since Jun 15, 2001 | +1,898% |
| Compound annual growth, 25.3 years | +12.6% |
FTI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $80.08 on Sep 3, 2026
- All time low close
- $1.83 on Oct 2, 2001
- 52 week high
- $80.70 on Sep 3, 2026
- 52 week low
- $35.20 on Oct 17, 2025
- Deepest drawdown
- -91.7% from Jul 28, 2014 to Mar 18, 2020, recovered Nov 10, 2025
- Best single session
- +24.8% on Nov 9, 2020
- Worst single session
- -26.3% on Mar 9, 2020
- Volatility, 1 year annualised
- 32.0%
- Sessions closing higher, 1 year
- 58%
- Growth of 1 since 2001
- 20.0×
- Best calendar year
- 2009, +143%
- Worst calendar year
- 2008, -56%
FTI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Jun 15, 2001; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $44.44 | $80.70 | $44.43 | $70.62 | +58.7% | 743.6M | 185 |
| 2025 | $29.19 | $47.26 | $21.99 | $44.49 | +54.9% | 1.1B | 250 |
| 2024 | $20.04 | $32.40 | $18.06 | $28.73 | +44.8% | 1B | 252 |
| 2023 | $11.84 | $22.39 | $11.11 | $19.84 | +66.1% | 1.4B | 250 |
| 2022 | $5.98 | $12.82 | $5.37 | $11.95 | +105.9% | 2.2B | 251 |
| 2021 | $7.13 | $10.49 | $5.44 | $5.80 | -15.4% | 2B | 252 |
| 2020 | $15.32 | $15.60 | $3.21 | $6.85 | -55.2% | 2.1B | 253 |
| 2019 | $13.30 | $20.16 | $13.15 | $15.31 | +12.1% | 1.3B | 252 |
| 2018 | $21.39 | $23.98 | $12.70 | $13.66 | -36.3% | 1.2B | 251 |
| 2017 | $24.60 | $25.28 | $16.72 | $21.45 | -11.4% | 1.4B | 251 |
| 2016 | $19.69 | $24.89 | $15.20 | $24.22 | +22.5% | 1.3B | 252 |
| 2015 | $31.66 | $31.90 | $19.05 | $19.78 | -38.1% | 1.1B | 252 |
| 2014 | $35.41 | $43.57 | $28.91 | $31.93 | -10.3% | 652M | 252 |
| 2013 | $29.82 | $40.76 | $28.66 | $35.59 | +21.9% | 589.3M | 252 |
| 2012 | $36.86 | $37.62 | $25.15 | $29.20 | -18.0% | 750.9M | 250 |
| 2011 | $30.46 | $37.41 | $23.49 | $35.61 | +17.5% | 816.1M | 252 |
| 2010 | $19.82 | $30.95 | $15.73 | $30.31 | +53.7% | 1B | 252 |
| 2009 | $8.18 | $20.30 | $7.96 | $19.71 | +142.7% | 1.2B | 252 |
| 2008 | $18.24 | $26.91 | $6.91 | $8.12 | -55.7% | 1.5B | 253 |
| 2007 | $9.90 | $21.93 | $8.92 | $18.35 | +84.0% | 957.2M | 251 |
| 2006 | $7.02 | $11.63 | $7.02 | $9.97 | +43.6% | 1.1B | 251 |
| 2005 | $5.11 | $7.15 | $4.63 | $6.94 | +33.3% | 755.1M | 252 |
| 2004 | $3.76 | $5.58 | $3.55 | $5.21 | +38.2% | 626.6M | 252 |
| 2003 | $3.32 | $3.98 | $2.90 | $3.77 | +14.0% | 485.7M | 252 |
| 2002 | $2.59 | $3.86 | $2.31 | $3.31 | +24.2% | 508.6M | 252 |
| 2001 | $3.53 | $3.64 | $1.78 | $2.66 | n/a | 179.2M | 134 |
FTI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $70.62 | -9.6% |
| August 2026 | $78.15 | +9.1% |
| July 2026 | $71.66 | +8.1% |
| June 2026 | $66.30 | -3.1% |
| May 2026 | $68.42 | -9.4% |
| April 2026 | $75.52 | +9.3% |
| March 2026 | $69.08 | +4.3% |
| February 2026 | $66.21 | +19.0% |
| January 2026 | $55.64 | +25.0% |
| December 2025 | $44.49 | -1.5% |
| November 2025 | $45.19 | +9.6% |
| October 2025 | $41.24 | +4.8% |
About the FTI data
Daily bars. 6,358 sessions from Jun 15, 2001 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 15, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FTI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- FSS Federal Signal Corp. /De/
- FSSL FS Specialty Lending Fund
- FT Franklin Universal Trust
- FTHY First Trust High Yield Opportunities 2027 Term Fund
- FTK Flotek Industries Inc./Cn/
- FTRA FutureCorp Space Acquisition 1
- FTRA.U FutureCorp Space Acquisition 1 Units, each consisting of one Class A ordinary share and one-half of one redeemable warrant
- FTRA.W FutureCorp Space Acquisition 1 Redeemable warrants, each whole warrant exercisable for one Class A ordinary share at an exercise price of $11.50
Common questions
FTI share price history
