TechnipFMC plc ( FTI) - Price History
Monthly price history for FTI (TechnipFMC plc)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $67.94 | $67.94 |
| May 2026 | $68.42 | $68.42 |
| April 2026 | $75.57 | $75.57 |
| March 2026 | $69.13 | $69.13 |
| February 2026 | $66.26 | $66.31 |
| January 2026 | $55.68 | $55.72 |
| December 2025 | $44.52 | $44.56 |
| November 2025 | $45.22 | $45.26 |
| October 2025 | $41.27 | $41.35 |
| September 2025 | $39.37 | $39.45 |
| August 2025 | $36.69 | $36.76 |
| July 2025 | $36.25 | $36.37 |
| June 2025 | $34.32 | $34.44 |
| May 2025 | $31.04 | $31.15 |
| April 2025 | $28.03 | $28.17 |
| March 2025 | $31.53 | $31.69 |
| February 2025 | $29.24 | $29.44 |
| January 2025 | $29.85 | $30.05 |
| December 2024 | $28.74 | $28.94 |
| November 2024 | $31.16 | $31.37 |
| October 2024 | $26.46 | $26.69 |
| September 2024 | $26.01 | $26.23 |
| August 2024 | $26.61 | $26.84 |
| July 2024 | $29.20 | $29.50 |
| June 2024 | $25.88 | $26.15 |
| May 2024 | $25.92 | $26.19 |
| April 2024 | $25.31 | $25.62 |
| March 2024 | $24.80 | $25.11 |
| February 2024 | $21.38 | $21.69 |
| January 2024 | $19.06 | $19.34 |
| December 2023 | $19.85 | $20.14 |
| November 2023 | $20.43 | $20.72 |
| October 2023 | $21.16 | $21.52 |
| September 2023 | $20 | $20.34 |
| August 2023 | $18.72 | $19.04 |
| July 2023 | $17.99 | $18.34 |
| June 2023 | $16.30 | $16.62 |
| May 2023 | $12.89 | $13.14 |
| April 2023 | $13.43 | $13.69 |
| March 2023 | $13.39 | $13.65 |
| February 2023 | $15 | $15.29 |
| January 2023 | $13.62 | $13.89 |
| December 2022 | $11.96 | $12.19 |
| November 2022 | $12.16 | $12.40 |
| October 2022 | $10.39 | $10.59 |
| September 2022 | $8.30 | $8.46 |
| August 2022 | $8.02 | $8.18 |
| July 2022 | $7.93 | $8.09 |
| June 2022 | $6.60 | $6.73 |
| May 2022 | $8.08 | $8.24 |
| April 2022 | $6.79 | $6.92 |
| March 2022 | $7.60 | $7.75 |
| February 2022 | $6.72 | $6.85 |
| January 2022 | $6.36 | $6.49 |
| December 2021 | $5.81 | $5.92 |
| November 2021 | $5.56 | $5.67 |
| October 2021 | $7.23 | $7.37 |
| September 2021 | $7.38 | $7.53 |
| August 2021 | $6.50 | $6.63 |
| July 2021 | $7.08 | $7.22 |
| June 2021 | $8.88 | $9.05 |
| May 2021 | $8.42 | $8.59 |
| April 2021 | $7.26 | $7.40 |
| March 2021 | $7.57 | $7.72 |
| February 2021 | $8.06 | $8.22 |
| January 2021 | $7.80 | $10.69 |
| December 2020 | $6.86 | $9.40 |
| November 2020 | $6.06 | $8.31 |
| October 2020 | $4.04 | $5.53 |
| September 2020 | $4.60 | $6.31 |
| August 2020 | $5.62 | $7.70 |
| July 2020 | $5.86 | $8.03 |
| June 2020 | $4.99 | $6.84 |
| May 2020 | $5.40 | $7.40 |
| April 2020 | $6.50 | $8.91 |
| March 2020 | $4.92 | $6.74 |
| February 2020 | $10.60 | $14.84 |
| January 2020 | $11.80 | $16.51 |
| December 2019 | $15.32 | $21.44 |
| November 2019 | $13.46 | $18.84 |
| October 2019 | $14.01 | $19.73 |
| September 2019 | $17.14 | $24.14 |
| August 2019 | $17.64 | $24.84 |
| July 2019 | $19.45 | $27.54 |
| June 2019 | $18.32 | $25.94 |
| May 2019 | $14.69 | $20.80 |
| April 2019 | $17.26 | $24.59 |
| March 2019 | $16.51 | $23.52 |
| February 2019 | $15.56 | $22.29 |
| January 2019 | $16.03 | $22.96 |
| December 2018 | $13.67 | $19.58 |
| November 2018 | $16.12 | $23.09 |
| October 2018 | $18.26 | $26.30 |
| September 2018 | $21.70 | $31.25 |
| August 2018 | $21.27 | $30.63 |
| July 2018 | $22.50 | $32.55 |
| June 2018 | $21.94 | $31.74 |
| May 2018 | $21.53 | $31.15 |
| April 2018 | $22.69 | $32.96 |
| March 2018 | $20.28 | $29.45 |
| February 2018 | $19.76 | $28.82 |
| January 2018 | $22.25 | $32.46 |
| December 2017 | $21.46 | $31.31 |
| November 2017 | $19.63 | $28.64 |
| October 2017 | $18.68 | $27.39 |
| September 2017 | $18.67 | $27.92 |
| August 2017 | $17.28 | $25.83 |
| July 2017 | $19.09 | $28.54 |
| June 2017 | $18.19 | $27.20 |
| May 2017 | $19.36 | $28.95 |
| April 2017 | $20.15 | $30.13 |
| March 2017 | $21.74 | $32.50 |
| February 2017 | $21.62 | $32.32 |
| January 2017 | $22.48 | $33.62 |
| December 2016 | $23.76 | $35.53 |
| November 2016 | $22.91 | $34.26 |
| October 2016 | $21.58 | $32.27 |
| September 2016 | $19.84 | $29.67 |
| August 2016 | $18.86 | $28.20 |
| July 2016 | $16.97 | $25.38 |
| June 2016 | $17.84 | $26.67 |
| May 2016 | $18.21 | $27.23 |
| April 2016 | $20.39 | $30.49 |
| March 2016 | $18.30 | $27.36 |
| February 2016 | $16.40 | $24.53 |
| January 2016 | $16.82 | $25.15 |
| December 2015 | $19.40 | $29.01 |
| November 2015 | $22.75 | $34.02 |
| October 2015 | $22.62 | $33.83 |
| September 2015 | $20.73 | $31 |
| August 2015 | $23.26 | $34.78 |
| July 2015 | $21.91 | $32.76 |
| June 2015 | $27.75 | $41.49 |
| May 2015 | $27.95 | $41.79 |
| April 2015 | $29.49 | $44.10 |
| March 2015 | $24.75 | $37.01 |
| February 2015 | $26.70 | $39.93 |
| January 2015 | $25.07 | $37.48 |
| December 2014 | $31.33 | $46.84 |
| November 2014 | $31.95 | $47.77 |
| October 2014 | $37.48 | $56.04 |
| September 2014 | $36.32 | $54.31 |
| August 2014 | $41.36 | $61.84 |
| July 2014 | $40.66 | $60.80 |
| June 2014 | $40.84 | $61.07 |
| May 2014 | $38.83 | $58.06 |
| April 2014 | $37.92 | $56.70 |
| March 2014 | $34.97 | $52.29 |
| February 2014 | $33.60 | $50.24 |
| January 2014 | $33.06 | $49.44 |
| December 2013 | $34.92 | $52.21 |
| November 2013 | $32.17 | $48.10 |
| October 2013 | $33.81 | $50.55 |
| September 2013 | $37.06 | $55.42 |
| August 2013 | $35.87 | $53.63 |
| July 2013 | $35.65 | $53.30 |
| June 2013 | $37.24 | $55.68 |
| May 2013 | $37.22 | $55.66 |
| April 2013 | $36.32 | $54.30 |
| March 2013 | $36.38 | $54.39 |
| February 2013 | $34.72 | $51.91 |
| January 2013 | $31.67 | $47.35 |
| December 2012 | $28.64 | $42.83 |
| November 2012 | $27.33 | $40.86 |
| October 2012 | $27.35 | $40.90 |
| September 2012 | $30.96 | $46.30 |
| August 2012 | $31.33 | $46.84 |
| July 2012 | $30.18 | $45.12 |
| June 2012 | $26.24 | $39.23 |
| May 2012 | $26.91 | $40.24 |
| April 2012 | $31.43 | $47 |
| March 2012 | $33.72 | $50.42 |
| February 2012 | $33.73 | $50.43 |
| January 2012 | $34.18 | $51.11 |
| December 2011 | $34.93 | $52.23 |
| November 2011 | $35.02 | $52.36 |
| October 2011 | $29.98 | $44.82 |
| September 2011 | $25.15 | $37.60 |
| August 2011 | $29.73 | $44.46 |
| July 2011 | $30.50 | $45.60 |
| June 2011 | $29.96 | $44.79 |
| May 2011 | $29.85 | $44.63 |
| April 2011 | $31.08 | $46.48 |
| March 2011 | $31.59 | $94.48 |
| February 2011 | $31.45 | $94.05 |
| January 2011 | $31.43 | $94 |
| December 2010 | $29.73 | $88.91 |
| November 2010 | $28.17 | $84.24 |
| October 2010 | $24.11 | $72.10 |
| September 2010 | $22.84 | $68.29 |
| August 2010 | $20.68 | $61.85 |
| July 2010 | $21.16 | $63.28 |
| June 2010 | $17.61 | $52.66 |
| May 2010 | $19.44 | $58.15 |
| April 2010 | $22.64 | $67.69 |
| March 2010 | $21.61 | $64.63 |
| February 2010 | $18.78 | $56.17 |
| January 2010 | $17.78 | $53.17 |
| December 2009 | $19.34 | $57.84 |
| November 2009 | $18.21 | $54.47 |
| October 2009 | $17.59 | $52.60 |
| September 2009 | $17.47 | $52.24 |
| August 2009 | $15.95 | $47.70 |
| July 2009 | $14.55 | $43.50 |
| June 2009 | $12.57 | $37.58 |
| May 2009 | $13.92 | $41.62 |
| April 2009 | $11.45 | $34.23 |
| March 2009 | $10.49 | $31.37 |
| February 2009 | $8.86 | $26.49 |
| January 2009 | $9.90 | $29.59 |
| December 2008 | $7.97 | $23.83 |
| November 2008 | $9.19 | $27.47 |
| October 2008 | $11.70 | $34.99 |
| September 2008 | $15.57 | $46.55 |
| August 2008 | $17.91 | $53.56 |
| July 2008 | $19.61 | $61.78 |
| June 2008 | $24.42 | $76.93 |
| May 2008 | $22.81 | $71.85 |
| April 2008 | $21.33 | $67.20 |
| March 2008 | $18.06 | $56.89 |
| February 2008 | $17.99 | $56.66 |
| January 2008 | $15.29 | $48.16 |
| December 2007 | $18 | $56.70 |
| November 2007 | $17.64 | $55.58 |
| October 2007 | $19.25 | $60.63 |
| September 2007 | $18.30 | $57.66 |
| August 2007 | $15.03 | $94.70 |
| July 2007 | $14.53 | $91.52 |
| June 2007 | $12.57 | $79.22 |
| May 2007 | $12 | $75.60 |
| April 2007 | $11.25 | $70.88 |
| March 2007 | $11.07 | $69.76 |
| February 2007 | $10.44 | $65.78 |
| January 2007 | $9.83 | $61.93 |
| December 2006 | $9.78 | $61.63 |
| November 2006 | $9.52 | $60.01 |
| October 2006 | $9.60 | $60.45 |
| September 2006 | $8.52 | $53.70 |
| August 2006 | $9.34 | $58.82 |
| July 2006 | $10 | $63.02 |
| June 2006 | $10.71 | $67.46 |
| May 2006 | $10.59 | $66.74 |
| April 2006 | $8.66 | $54.58 |
| March 2006 | $8.13 | $51.22 |
| February 2006 | $7.45 | $46.92 |
| January 2006 | $8.22 | $51.82 |
| December 2005 | $6.81 | $42.92 |
| November 2005 | $6.52 | $41.09 |
| October 2005 | $5.79 | $36.46 |
| September 2005 | $6.68 | $42.11 |
| August 2005 | $6.38 | $40.21 |
| July 2005 | $5.75 | $36.25 |
| June 2005 | $5.07 | $31.97 |
| May 2005 | $5.01 | $31.55 |
| April 2005 | $4.81 | $30.33 |
| March 2005 | $5.27 | $33.18 |
| February 2005 | $5.48 | $34.54 |
| January 2005 | $4.86 | $30.63 |
| December 2004 | $5.11 | $32.20 |
| November 2004 | $5.21 | $32.85 |
| October 2004 | $4.80 | $30.23 |
| September 2004 | $5.30 | $33.40 |
| August 2004 | $4.88 | $30.72 |
| July 2004 | $4.76 | $30 |
| June 2004 | $4.57 | $28.80 |
| May 2004 | $4.28 | $26.97 |
| April 2004 | $4.32 | $27.25 |
| March 2004 | $4.29 | $27.03 |
| February 2004 | $4.17 | $26.30 |
| January 2004 | $3.91 | $24.61 |
| December 2003 | $3.70 | $23.30 |
| November 2003 | $3.38 | $21.28 |
| October 2003 | $3.19 | $20.08 |
| September 2003 | $3.40 | $21.42 |
| August 2003 | $3.76 | $23.67 |
| July 2003 | $3.56 | $22.46 |
| June 2003 | $3.34 | $21.05 |
| May 2003 | $3.54 | $22.33 |
| April 2003 | $2.99 | $18.82 |
| March 2003 | $3.05 | $19.20 |
| February 2003 | $3.17 | $19.95 |
| January 2003 | $3.08 | $19.41 |
| December 2002 | $3.24 | $20.43 |
| November 2002 | $3.06 | $19.27 |
| October 2002 | $2.94 | $18.50 |
| September 2002 | $2.66 | $16.76 |
| August 2002 | $2.91 | $18.36 |
| July 2002 | $2.94 | $18.50 |
| June 2002 | $3.30 | $20.76 |
| May 2002 | $3.56 | $22.45 |
| April 2002 | $3.61 | $22.75 |
| March 2002 | $3.16 | $19.93 |
| February 2002 | $2.95 | $18.61 |
| January 2002 | $2.52 | $15.85 |
| December 2001 | $2.61 | $16.45 |
| November 2001 | $2 | $12.61 |
| October 2001 | $2.08 | $13.10 |
| September 2001 | $1.83 | $11.55 |
| August 2001 | $2.58 | $16.27 |
| July 2001 | $2.87 | $18.07 |
| June 2001 | $3.28 | $20.65 |
FTI
Price: $67.94
52 week price:
Dividend Yield: 0.27%
5-year range yield:
Forward Dividend Yield: 0.29%
Payout Ratio: 18.18%
Payout Ratio Range:
Dividend Per Share: 0.20 USD
Earnings Per Share: 2.61 USD
P/E Ratio: 28.33
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Equipment & Services
Country: United Kingdom
Volume: 2.8 million
Ebitda: 488.2 millionMarket Capitalization: 29.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 4