TechnipFMC plc
FTINYSEEnergy● Active
$68.73
+$1.91(+2.86%)
Market Cap$27.4B
P/E Ratio—
52W High$77.78
52W Low$31.64
TechnipFMC plc（FTI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fti · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$77.78
Apr 30, 2026
-14.1% from here
5-Year Low5Y
$5.48
Jul 14, 2022
+1.1K% from low
IPO Priceadj.
$4.25
Jun 15, 2001
+1.5K% since IPO
1 Year Ago
$32.22
Jun 9, 2025
+107.4% in 1Y
5 Years Ago
$10.60
Jun 8, 2021
+530.4% in 5Y
10 Years Ago
$23.79
Jun 8, 2016
+180.9% in 10Y
Historical Price Data · FTI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $67.12 | $68.24 | $67.00 | $68.24 | $68.24 | 94K | +1.67% |
| Jun 5, 2026 | $68.73 | $69.02 | $66.46 | $66.82 | $66.82 | 2.4M | -2.78% |
| Jun 4, 2026 | $66.80 | $69.42 | $66.66 | $69.01 | $69.01 | 3.4M | +3.31% |
| Jun 3, 2026 | $69.33 | $69.51 | $67.20 | $67.94 | $67.94 | 4.9M | -2.00% |
| Jun 2, 2026 | $68.25 | $69.93 | $67.68 | $69.45 | $69.45 | 4.5M | +1.76% |
| Jun 1, 2026 | $68.94 | $69.30 | $67.59 | $68.43 | $68.43 | 5.3M | -0.74% |
| May 29, 2026 | $67.91 | $68.68 | $66.93 | $68.42 | $68.42 | 43.5M | +0.75% |
| May 28, 2026 | $68.09 | $68.44 | $66.83 | $67.70 | $67.70 | 4.6M | -0.57% |
| May 27, 2026 | $69.74 | $70.01 | $65.87 | $67.41 | $67.41 | 6.5M | -3.34% |
| May 26, 2026 | $71.60 | $73.24 | $70.72 | $71.41 | $71.41 | 4.6M | -0.27% |
| May 22, 2026 | $71.46 | $71.84 | $70.01 | $70.99 | $70.99 | 6.2M | -0.66% |
| May 21, 2026 | $72.20 | $73.37 | $71.12 | $71.41 | $71.41 | 3.5M | -1.09% |
| May 20, 2026 | $74.25 | $75.24 | $72.13 | $72.25 | $72.25 | 3.2M | -2.69% |
| May 19, 2026 | $73.17 | $74.80 | $72.43 | $73.88 | $73.88 | 3.6M | +0.97% |
| May 18, 2026 | $71.27 | $74.13 | $71.22 | $73.46 | $73.46 | 4.1M | +3.07% |
| May 15, 2026 | $73.01 | $73.02 | $70.95 | $71.28 | $71.28 | 3.6M | -2.37% |
| May 14, 2026 | $72.70 | $74.06 | $72.67 | $73.01 | $73.01 | 2.8M | +0.43% |
| May 13, 2026 | $73.51 | $73.98 | $72.18 | $72.68 | $72.68 | 3.2M | -1.13% |
| May 12, 2026 | $71.74 | $73.60 | $71.74 | $73.19 | $73.19 | 3.8M | +2.02% |
| May 11, 2026 | $70.47 | $71.52 | $69.92 | $71.15 | $71.15 | 3.4M | +0.96% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · FTI
Jan 1 → Dec 31 · 6 years2026+53.3%$44.51 → $68.24
+53.3%
2025+51.5%$29.41 → $44.56
+51.5%
2024+42.3%$20.34 → $28.94
+42.3%
2023+66.7%$12.08 → $20.14
+66.7%
2022+99.8%$6.10 → $12.19
+99.8%
2021-44.3%$10.62 → $5.92
-44.3%
Best Year2022 · +99.8%
Worst Year2021 · -44.3%
Positive Years5 / 6
Avg Annual Return+44.9%
6Y Total Return+542.6%
6Y CAGR~+36.3% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$152.65+0.00%
Mkt Cap $632.7B
Chevron Corporation
CVX
$190.37+0.00%
Mkt Cap $379.1B
Shell plc
SHEL
$86.69+0.00%
Mkt Cap $244.4B
TotalEnergies SE
TTE
$89.77+0.00%
Mkt Cap $199.9B
Enbridge Inc.
ENB.TO
$78.75+0.00%
Mkt Cap $172.0B
Enbridge Inc
ENB-PT.TO
$24.75+0.00%
Mkt Cap $155.2B
ConocoPhillips
COP
$119.17+0.00%
Mkt Cap $145.2B
Enbridge Inc
ENB-PA.TO
$24.75+0.00%
Mkt Cap $144.0B
Canadian Natural Resources Limited
CNQ.TO
$64.97+0.00%
Mkt Cap $135.5B
Enbridge Inc.
ENB
$56.51+0.00%
Mkt Cap $123.4BWhat If You Invested in FTI?
If you invested $1,000 in FTI 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,809
Total Return+180.9%
CAGR~+10.9% / yr
Profit+$1,809
Based on Jun 8, 2016 · $23.79Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
TechnipFMC plc（FTI）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $66.82。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FTI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FTI 历史股价FMP 日线复权 OHLCV