TechnipFMC plc ( FTI) - Price History
Monthly price history for FTI (TechnipFMC plc)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $79.84 | $79.84 |
| August 2026 | $78.15 | $78.15 |
| July 2026 | $71.62 | $71.66 |
| June 2026 | $66.26 | $66.30 |
| May 2026 | $68.38 | $68.42 |
| April 2026 | $75.47 | $75.57 |
| March 2026 | $69.04 | $69.13 |
| February 2026 | $66.17 | $66.31 |
| January 2026 | $55.60 | $55.72 |
| December 2025 | $44.47 | $44.56 |
| November 2025 | $45.16 | $45.26 |
| October 2025 | $41.22 | $41.35 |
| September 2025 | $39.32 | $39.45 |
| August 2025 | $36.64 | $36.76 |
| July 2025 | $36.20 | $36.37 |
| June 2025 | $34.28 | $34.44 |
| May 2025 | $31 | $31.15 |
| April 2025 | $27.99 | $28.17 |
| March 2025 | $31.49 | $31.69 |
| February 2025 | $29.20 | $29.44 |
| January 2025 | $29.81 | $30.05 |
| December 2024 | $28.71 | $28.94 |
| November 2024 | $31.12 | $31.37 |
| October 2024 | $26.43 | $26.69 |
| September 2024 | $25.97 | $26.23 |
| August 2024 | $26.58 | $26.84 |
| July 2024 | $29.16 | $29.50 |
| June 2024 | $25.85 | $26.15 |
| May 2024 | $25.89 | $26.19 |
| April 2024 | $25.28 | $25.62 |
| March 2024 | $24.77 | $25.11 |
| February 2024 | $21.35 | $21.69 |
| January 2024 | $19.04 | $19.34 |
| December 2023 | $19.83 | $20.14 |
| November 2023 | $20.40 | $20.72 |
| October 2023 | $21.14 | $21.52 |
| September 2023 | $19.98 | $20.34 |
| August 2023 | $18.70 | $19.04 |
| July 2023 | $17.96 | $18.34 |
| June 2023 | $16.28 | $16.62 |
| May 2023 | $12.87 | $13.14 |
| April 2023 | $13.41 | $13.69 |
| March 2023 | $13.37 | $13.65 |
| February 2023 | $14.98 | $15.29 |
| January 2023 | $13.60 | $13.89 |
| December 2022 | $11.94 | $12.19 |
| November 2022 | $12.14 | $12.40 |
| October 2022 | $10.37 | $10.59 |
| September 2022 | $8.29 | $8.46 |
| August 2022 | $8.01 | $8.18 |
| July 2022 | $7.92 | $8.09 |
| June 2022 | $6.59 | $6.73 |
| May 2022 | $8.07 | $8.24 |
| April 2022 | $6.78 | $6.92 |
| March 2022 | $7.59 | $7.75 |
| February 2022 | $6.71 | $6.85 |
| January 2022 | $6.36 | $6.49 |
| December 2021 | $5.80 | $5.92 |
| November 2021 | $5.55 | $5.67 |
| October 2021 | $7.22 | $7.37 |
| September 2021 | $7.38 | $7.53 |
| August 2021 | $6.49 | $6.63 |
| July 2021 | $7.07 | $7.22 |
| June 2021 | $8.86 | $9.05 |
| May 2021 | $8.41 | $8.59 |
| April 2021 | $7.25 | $7.40 |
| March 2021 | $7.56 | $7.72 |
| February 2021 | $8.05 | $8.22 |
| January 2021 | $7.79 | $10.69 |
| December 2020 | $6.85 | $9.40 |
| November 2020 | $6.06 | $8.31 |
| October 2020 | $4.03 | $5.53 |
| September 2020 | $4.60 | $6.31 |
| August 2020 | $5.61 | $7.70 |
| July 2020 | $5.85 | $8.03 |
| June 2020 | $4.98 | $6.84 |
| May 2020 | $5.39 | $7.40 |
| April 2020 | $6.49 | $8.91 |
| March 2020 | $4.91 | $6.74 |
| February 2020 | $10.59 | $14.84 |
| January 2020 | $11.78 | $16.51 |
| December 2019 | $15.30 | $21.44 |
| November 2019 | $13.45 | $18.84 |
| October 2019 | $13.99 | $19.73 |
| September 2019 | $17.12 | $24.14 |
| August 2019 | $17.62 | $24.84 |
| July 2019 | $19.42 | $27.54 |
| June 2019 | $18.29 | $25.94 |
| May 2019 | $14.67 | $20.80 |
| April 2019 | $17.24 | $24.59 |
| March 2019 | $16.49 | $23.52 |
| February 2019 | $15.54 | $22.29 |
| January 2019 | $16.01 | $22.96 |
| December 2018 | $13.65 | $19.58 |
| November 2018 | $16.10 | $23.09 |
| October 2018 | $18.24 | $26.30 |
| September 2018 | $21.67 | $31.25 |
| August 2018 | $21.24 | $30.63 |
| July 2018 | $22.47 | $32.55 |
| June 2018 | $21.91 | $31.74 |
| May 2018 | $21.50 | $31.15 |
| April 2018 | $22.66 | $32.96 |
| March 2018 | $20.25 | $29.45 |
| February 2018 | $19.73 | $28.82 |
| January 2018 | $22.22 | $32.46 |
| December 2017 | $21.44 | $31.31 |
| November 2017 | $19.61 | $28.64 |
| October 2017 | $18.66 | $27.39 |
| September 2017 | $18.65 | $27.92 |
| August 2017 | $17.25 | $25.83 |
| July 2017 | $19.06 | $28.54 |
| June 2017 | $18.17 | $27.20 |
| May 2017 | $19.34 | $28.95 |
| April 2017 | $20.12 | $30.13 |
| March 2017 | $21.71 | $32.50 |
| February 2017 | $21.59 | $32.32 |
| January 2017 | $22.46 | $33.62 |
| December 2016 | $23.73 | $71.06 |
| November 2016 | $22.88 | $68.52 |
| October 2016 | $21.55 | $64.54 |
| September 2016 | $19.82 | $59.34 |
| August 2016 | $18.84 | $56.40 |
| July 2016 | $16.95 | $50.76 |
| June 2016 | $17.81 | $53.34 |
| May 2016 | $18.19 | $54.46 |
| April 2016 | $20.36 | $60.98 |
| March 2016 | $18.27 | $54.72 |
| February 2016 | $16.38 | $49.06 |
| January 2016 | $16.80 | $50.30 |
| December 2015 | $19.38 | $58.02 |
| November 2015 | $22.72 | $68.04 |
| October 2015 | $22.60 | $67.66 |
| September 2015 | $20.70 | $62 |
| August 2015 | $23.23 | $69.56 |
| July 2015 | $21.88 | $65.52 |
| June 2015 | $27.71 | $82.98 |
| May 2015 | $27.91 | $83.58 |
| April 2015 | $29.46 | $88.20 |
| March 2015 | $24.72 | $74.02 |
| February 2015 | $26.67 | $79.86 |
| January 2015 | $25.03 | $74.96 |
| December 2014 | $31.28 | $93.68 |
| November 2014 | $31.91 | $95.54 |
| October 2014 | $37.43 | $112.08 |
| September 2014 | $36.27 | $108.62 |
| August 2014 | $41.30 | $123.68 |
| July 2014 | $40.61 | $121.60 |
| June 2014 | $40.79 | $122.14 |
| May 2014 | $38.78 | $116.12 |
| April 2014 | $37.87 | $113.40 |
| March 2014 | $34.92 | $104.58 |
| February 2014 | $33.56 | $100.48 |
| January 2014 | $33.02 | $98.88 |
| December 2013 | $34.87 | $104.42 |
| November 2013 | $32.13 | $96.20 |
| October 2013 | $33.76 | $101.10 |
| September 2013 | $37.02 | $110.84 |
| August 2013 | $35.82 | $107.26 |
| July 2013 | $35.60 | $106.60 |
| June 2013 | $37.19 | $111.36 |
| May 2013 | $37.18 | $111.32 |
| April 2013 | $36.27 | $108.60 |
| March 2013 | $36.33 | $108.78 |
| February 2013 | $34.67 | $103.82 |
| January 2013 | $31.63 | $94.70 |
| December 2012 | $28.61 | $85.66 |
| November 2012 | $27.29 | $81.72 |
| October 2012 | $27.32 | $81.80 |
| September 2012 | $30.92 | $92.60 |
| August 2012 | $31.28 | $93.68 |
| July 2012 | $30.14 | $90.24 |
| June 2012 | $26.20 | $78.46 |
| May 2012 | $26.88 | $80.48 |
| April 2012 | $31.39 | $94 |
| March 2012 | $33.68 | $100.84 |
| February 2012 | $33.68 | $100.86 |
| January 2012 | $34.14 | $102.22 |
| December 2011 | $34.88 | $104.46 |
| November 2011 | $34.97 | $104.72 |
| October 2011 | $29.94 | $89.64 |
| September 2011 | $25.11 | $75.20 |
| August 2011 | $29.70 | $88.92 |
| July 2011 | $30.46 | $91.20 |
| June 2011 | $29.92 | $89.58 |
| May 2011 | $29.81 | $89.26 |
| April 2011 | $31.04 | $92.96 |
| March 2011 | $31.55 | $188.96 |
| February 2011 | $31.41 | $188.10 |
| January 2011 | $31.39 | $188 |
| December 2010 | $29.69 | $177.82 |
| November 2010 | $28.13 | $168.48 |
| October 2010 | $24.08 | $144.20 |
| September 2010 | $22.81 | $136.58 |
| August 2010 | $20.66 | $123.70 |
| July 2010 | $21.13 | $126.56 |
| June 2010 | $17.59 | $105.32 |
| May 2010 | $19.42 | $116.30 |
| April 2010 | $22.61 | $135.38 |
| March 2010 | $21.58 | $129.26 |
| February 2010 | $18.76 | $112.34 |
| January 2010 | $17.76 | $106.34 |
| December 2009 | $19.32 | $115.68 |
| November 2009 | $18.19 | $108.94 |
| October 2009 | $17.57 | $105.20 |
| September 2009 | $17.45 | $104.48 |
| August 2009 | $15.93 | $95.40 |
| July 2009 | $14.53 | $87 |
| June 2009 | $12.55 | $75.16 |
| May 2009 | $13.90 | $83.24 |
| April 2009 | $11.43 | $68.46 |
| March 2009 | $10.48 | $62.74 |
| February 2009 | $8.85 | $52.98 |
| January 2009 | $9.88 | $59.18 |
| December 2008 | $7.96 | $47.66 |
| November 2008 | $9.17 | $54.94 |
| October 2008 | $11.68 | $69.98 |
| September 2008 | $15.55 | $93.10 |
| August 2008 | $17.89 | $107.12 |
| July 2008 | $19.59 | $123.56 |
| June 2008 | $24.39 | $153.86 |
| May 2008 | $22.78 | $143.70 |
| April 2008 | $21.30 | $134.40 |
| March 2008 | $18.04 | $113.78 |
| February 2008 | $17.96 | $113.32 |
| January 2008 | $15.27 | $96.32 |
| December 2007 | $17.98 | $113.40 |
| November 2007 | $17.62 | $111.16 |
| October 2007 | $19.22 | $121.26 |
| September 2007 | $18.28 | $115.32 |
| August 2007 | $15.01 | $189.40 |
| July 2007 | $14.51 | $183.04 |
| June 2007 | $12.56 | $158.44 |
| May 2007 | $11.98 | $151.20 |
| April 2007 | $11.24 | $141.76 |
| March 2007 | $11.06 | $139.52 |
| February 2007 | $10.43 | $131.56 |
| January 2007 | $9.82 | $123.86 |
| December 2006 | $9.77 | $123.26 |
| November 2006 | $9.51 | $120.02 |
| October 2006 | $9.58 | $120.90 |
| September 2006 | $8.51 | $107.40 |
| August 2006 | $9.32 | $117.64 |
| July 2006 | $9.99 | $126.04 |
| June 2006 | $10.69 | $134.92 |
| May 2006 | $10.58 | $133.48 |
| April 2006 | $8.65 | $109.16 |
| March 2006 | $8.12 | $102.44 |
| February 2006 | $7.44 | $93.84 |
| January 2006 | $8.21 | $103.64 |
| December 2005 | $6.80 | $85.84 |
| November 2005 | $6.51 | $82.18 |
| October 2005 | $5.78 | $72.92 |
| September 2005 | $6.68 | $84.22 |
| August 2005 | $6.37 | $80.42 |
| July 2005 | $5.75 | $72.50 |
| June 2005 | $5.07 | $63.94 |
| May 2005 | $5 | $63.10 |
| April 2005 | $4.81 | $60.66 |
| March 2005 | $5.26 | $66.36 |
| February 2005 | $5.48 | $69.08 |
| January 2005 | $4.86 | $61.26 |
| December 2004 | $5.10 | $64.40 |
| November 2004 | $5.21 | $65.70 |
| October 2004 | $4.79 | $60.46 |
| September 2004 | $5.29 | $66.80 |
| August 2004 | $4.87 | $61.44 |
| July 2004 | $4.76 | $60 |
| June 2004 | $4.56 | $57.60 |
| May 2004 | $4.28 | $53.94 |
| April 2004 | $4.32 | $54.50 |
| March 2004 | $4.28 | $54.06 |
| February 2004 | $4.17 | $52.60 |
| January 2004 | $3.90 | $49.22 |
| December 2003 | $3.69 | $46.60 |
| November 2003 | $3.37 | $42.56 |
| October 2003 | $3.18 | $40.16 |
| September 2003 | $3.40 | $42.84 |
| August 2003 | $3.75 | $47.34 |
| July 2003 | $3.56 | $44.92 |
| June 2003 | $3.34 | $42.10 |
| May 2003 | $3.54 | $44.66 |
| April 2003 | $2.98 | $37.64 |
| March 2003 | $3.04 | $38.40 |
| February 2003 | $3.16 | $39.90 |
| January 2003 | $3.08 | $38.82 |
| December 2002 | $3.24 | $40.86 |
| November 2002 | $3.05 | $38.54 |
| October 2002 | $2.93 | $37 |
| September 2002 | $2.66 | $33.52 |
| August 2002 | $2.91 | $36.72 |
| July 2002 | $2.93 | $37 |
| June 2002 | $3.29 | $41.52 |
| May 2002 | $3.56 | $44.90 |
| April 2002 | $3.61 | $45.50 |
| March 2002 | $3.16 | $39.86 |
| February 2002 | $2.95 | $37.22 |
| January 2002 | $2.51 | $31.70 |
| December 2001 | $2.61 | $32.90 |
| November 2001 | $2 | $25.22 |
| October 2001 | $2.08 | $26.20 |
| September 2001 | $1.83 | $23.10 |
| August 2001 | $2.58 | $32.54 |
| July 2001 | $2.86 | $36.14 |
| June 2001 | $3.27 | $41.30 |
FTI
Price: $79.84
52 week price:
Dividend Yield: 0.25%
5-year range yield:
Forward Dividend Yield: 0.25%
Payout Ratio: 18.18%
Payout Ratio Range:
Dividend Per Share: 0.20 USD
Earnings Per Share: 2.83 USD
P/E Ratio: 24.48
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Equipment & Services
Country: United Kingdom
Volume: 2.8 million
Ebitda: 488.2 millionMarket Capitalization: 31.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 4