TechnipFMC plc (FTI) stock
FTINYSEOil & Gas Field Machinery & EquipmentFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 18/3016% below fair value
$66.95−4.45 (-6.23%)
Close on Oct 29, 2026Market cap $26.26BP/E 21.1Yield 0.30%
Price history
TechnipFMC share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$66.95
-6.23% on the day
52-week range
$40.53 – $80.70
-17.0% from the high
Change over 52 weeks
+63.1%
From $41.04 on Oct 29, 2025
Average volume
3.27M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | $67.44 | $70.80 | $66.30 | $66.95 | -6.23% | 4,497,034 |
| Oct 28, 2026 | $71.41 | $72.36 | $70.52 | $71.40 | +0.03% | 3,068,567 |
| Oct 27, 2026 | $70.50 | $71.66 | $70.39 | $71.38 | +1.38% | 1,812,935 |
| Oct 26, 2026 | $69.61 | $71.19 | $69.52 | $70.41 | +0.74% | 1,742,210 |
| Oct 23, 2026 | $66.91 | $70.34 | $66.91 | $69.89 | +4.59% | 2,566,088 |
| Oct 22, 2026 | $69.68 | $69.93 | $63.95 | $66.82 | -4.54% | 3,728,629 |
| Oct 21, 2026 | $69.00 | $70.70 | $68.82 | $70.00 | +1.55% | 2,983,793 |
| Oct 20, 2026 | $70.35 | $70.42 | $68.54 | $68.93 | -1.33% | 3,705,905 |
| Oct 19, 2026 | $70.02 | $70.36 | $68.75 | $69.86 | +0.27% | 1,850,258 |
| Oct 16, 2026 | $69.13 | $70.19 | $69.10 | $69.67 | +2.11% | 2,515,631 |
| Oct 15, 2026 | $69.01 | $69.36 | $67.00 | $68.23 | -1.83% | 2,434,095 |
| Oct 14, 2026 | $70.96 | $71.50 | $69.06 | $69.50 | -1.73% | 2,810,568 |
| Oct 13, 2026 | $70.38 | $71.41 | $69.77 | $70.72 | +1.39% | 2,487,632 |
| Oct 12, 2026 | $70.23 | $70.86 | $69.55 | $69.75 | +0.26% | 1,350,659 |
| Oct 9, 2026 | $70.00 | $70.39 | $69.42 | $69.57 | -0.09% | 1,544,512 |
| Oct 8, 2026 | $68.65 | $69.96 | $68.50 | $69.63 | +1.80% | 2,496,444 |
| Oct 7, 2026 | $69.81 | $70.51 | $67.55 | $68.40 | -2.13% | 2,469,709 |
| Oct 6, 2026 | $69.94 | $70.70 | $69.09 | $69.89 | -0.51% | 2,767,454 |
| Oct 5, 2026 | $69.02 | $72.21 | $68.35 | $70.25 | +2.08% | 3,295,774 |
| Oct 2, 2026 | $68.41 | $69.53 | $67.96 | $68.82 | -0.04% | 2,745,775 |
| Oct 1, 2026 | $67.68 | $69.01 | $67.31 | $68.85 | +1.37% | 2,174,417 |
| Sep 30, 2026 | $69.08 | $69.08 | $67.80 | $67.92 | -1.35% | 2,671,064 |
| Sep 29, 2026 | $69.19 | $69.34 | $68.30 | $68.85 | -2.51% | 2,472,762 |
| Sep 28, 2026 | $72.05 | $72.05 | $70.51 | $70.62 | -0.52% | 2,579,344 |
| Sep 25, 2026 | $70.12 | $71.29 | $70.00 | $70.99 | +0.06% | 2,035,311 |
| Sep 24, 2026 | $71.53 | $71.76 | $70.29 | $70.95 | -0.41% | 1,942,726 |
| Sep 23, 2026 | $71.44 | $72.30 | $70.46 | $71.24 | +0.59% | 2,202,709 |
| Sep 22, 2026 | $70.11 | $72.11 | $69.75 | $70.82 | -0.69% | 2,997,202 |
| Sep 21, 2026 | $71.85 | $72.13 | $70.83 | $71.31 | -0.99% | 3,144,064 |
| Sep 18, 2026 | $72.97 | $72.97 | $70.51 | $72.02 | -0.99% | 9,178,762 |
| Sep 17, 2026 | $72.96 | $73.68 | $72.44 | $72.74 | -0.05% | 3,207,632 |
| Sep 16, 2026 | $74.63 | $75.31 | $71.96 | $72.78 | -2.92% | 3,264,450 |
| Sep 15, 2026 | $73.36 | $75.47 | $72.76 | $74.97 | +2.88% | 3,258,657 |
| Sep 14, 2026 | $75.70 | $76.40 | $72.77 | $72.87 | -4.55% | 3,278,537 |
| Sep 11, 2026 | $76.07 | $76.53 | $74.23 | $76.34 | +1.01% | 2,547,535 |
| Sep 10, 2026 | $78.46 | $79.01 | $75.13 | $75.58 | -2.87% | 2,396,998 |
| Sep 9, 2026 | $78.87 | $79.99 | $77.75 | $77.81 | -0.45% | 2,905,350 |
| Sep 8, 2026 | $80.31 | $80.52 | $77.88 | $78.16 | -2.10% | 3,070,049 |
| Sep 4, 2026 | $79.28 | $79.90 | $78.69 | $79.84 | -0.30% | 2,394,156 |
| Sep 3, 2026 | $79.74 | $80.70 | $79.43 | $80.08 | +0.51% | 2,630,406 |
| Sep 2, 2026 | $77.45 | $80.30 | $77.00 | $79.67 | +1.74% | 2,648,516 |
| Sep 1, 2026 | $79.00 | $79.17 | $77.76 | $78.31 | +0.20% | 2,119,640 |
| Aug 31, 2026 | $76.50 | $78.56 | $76.50 | $78.15 | +3.05% | 3,357,487 |
| Aug 28, 2026 | $76.17 | $76.80 | $75.25 | $75.84 | -0.63% | 1,467,996 |
| Aug 27, 2026 | $75.41 | $77.45 | $74.75 | $76.32 | +0.82% | 2,610,332 |
| Aug 26, 2026 | $74.42 | $76.53 | $73.79 | $75.70 | +0.66% | 1,885,804 |
| Aug 25, 2026 | $75.33 | $76.57 | $75.00 | $75.20 | -0.86% | 2,061,315 |
| Aug 24, 2026 | $76.68 | $76.87 | $74.30 | $75.85 | -2.07% | 2,297,014 |
| Aug 21, 2026 | $78.18 | $78.54 | $77.18 | $77.45 | -0.22% | 2,255,699 |
| Aug 20, 2026 | $77.87 | $79.05 | $77.17 | $77.62 | +0.78% | 1,997,410 |
| Aug 19, 2026 | $79.38 | $80.55 | $76.50 | $77.02 | -1.62% | 3,037,521 |
| Aug 18, 2026 | $79.62 | $80.31 | $78.27 | $78.29 | -1.90% | 2,902,336 |
| Aug 17, 2026 | $78.72 | $80.42 | $78.38 | $79.81 | +1.53% | 3,900,573 |
| Aug 14, 2026 | $76.95 | $79.23 | $76.60 | $78.61 | +2.53% | 3,748,998 |
| Aug 13, 2026 | $74.65 | $76.81 | $73.99 | $76.67 | +1.86% | 2,690,926 |
| Aug 12, 2026 | $75.47 | $76.54 | $74.94 | $75.27 | -0.07% | 2,454,870 |
| Aug 11, 2026 | $74.00 | $75.47 | $73.60 | $75.32 | +1.61% | 3,011,534 |
| Aug 10, 2026 | $70.43 | $74.47 | $69.62 | $74.13 | +6.48% | 4,986,282 |
| Aug 7, 2026 | $68.57 | $70.11 | $67.76 | $69.62 | 0.00% | 3,377,619 |
| Aug 6, 2026 | $70.34 | $70.80 | $69.57 | $69.62 | +0.51% | 2,988,529 |
| Aug 5, 2026 | $70.60 | $71.08 | $69.03 | $69.27 | -1.07% | 3,364,069 |
| Aug 4, 2026 | $69.00 | $70.79 | $68.66 | $70.02 | +1.20% | 3,229,897 |
| Aug 3, 2026 | $70.43 | $71.05 | $68.69 | $69.19 | -3.45% | 4,047,349 |
| Jul 31, 2026 | $70.01 | $72.30 | $68.57 | $71.66 | +3.98% | 3,421,486 |
| Jul 30, 2026 | $71.50 | $72.03 | $67.46 | $68.92 | -3.92% | 6,844,833 |
| Jul 29, 2026 | $73.46 | $74.94 | $71.57 | $71.73 | -0.91% | 3,995,323 |
| Jul 28, 2026 | $74.26 | $74.76 | $72.10 | $72.39 | -3.53% | 3,557,463 |
| Jul 27, 2026 | $76.00 | $76.97 | $74.13 | $75.04 | -2.23% | 3,082,244 |
| Jul 24, 2026 | $76.95 | $77.92 | $76.30 | $76.75 | +0.96% | 2,037,037 |
| Jul 23, 2026 | $75.78 | $77.39 | $75.58 | $76.02 | +1.23% | 2,555,220 |
| Jul 22, 2026 | $74.87 | $76.04 | $74.71 | $75.10 | +0.64% | 2,513,210 |
| Jul 21, 2026 | $72.56 | $74.80 | $70.77 | $74.62 | +3.57% | 3,667,554 |
| Jul 20, 2026 | $73.00 | $73.35 | $72.02 | $72.05 | -0.03% | 3,354,077 |
| Jul 17, 2026 | $71.76 | $72.20 | $70.85 | $72.07 | +0.08% | 2,299,781 |
| Jul 16, 2026 | $71.51 | $72.37 | $71.44 | $72.01 | -0.36% | 2,488,435 |
| Jul 15, 2026 | $74.75 | $74.92 | $70.94 | $72.27 | -3.08% | 3,546,448 |
| Jul 14, 2026 | $73.91 | $74.68 | $73.22 | $74.57 | +2.09% | 2,601,344 |
| Jul 13, 2026 | $72.14 | $73.91 | $72.00 | $73.04 | +1.66% | 3,398,605 |
| Jul 10, 2026 | $70.70 | $71.88 | $70.05 | $71.85 | +1.87% | 2,170,836 |
| Jul 9, 2026 | $70.45 | $71.15 | $69.99 | $70.53 | +0.20% | 4,221,132 |
| Jul 8, 2026 | $68.07 | $70.84 | $67.85 | $70.39 | +3.35% | 3,719,373 |
| Jul 7, 2026 | $67.15 | $68.62 | $67.12 | $68.11 | +1.26% | 5,568,257 |
| Jul 6, 2026 | $67.00 | $68.53 | $66.82 | $67.26 | +0.76% | 4,614,603 |
| Jul 2, 2026 | $65.66 | $67.05 | $65.11 | $66.75 | +2.52% | 7,687,022 |
| Jul 1, 2026 | $65.09 | $66.04 | $64.41 | $65.11 | -1.79% | 8,410,423 |
| Jun 30, 2026 | $66.00 | $66.97 | $65.78 | $66.30 | +1.64% | 3,673,861 |
| Jun 29, 2026 | $65.00 | $65.98 | $64.71 | $65.23 | +1.23% | 5,119,193 |
| Jun 26, 2026 | $66.45 | $66.82 | $64.13 | $64.44 | -3.86% | 11,054,392 |
| Jun 25, 2026 | $64.71 | $67.34 | $64.32 | $67.03 | +4.26% | 3,979,053 |
| Jun 24, 2026 | $65.00 | $65.00 | $63.54 | $64.29 | -2.80% | 4,887,839 |
| Jun 23, 2026 | $66.25 | $66.86 | $65.82 | $66.14 | -1.85% | 3,722,811 |
| Jun 22, 2026 | $65.51 | $67.42 | $64.98 | $67.39 | +3.41% | 4,678,456 |
| Jun 18, 2026 | $67.60 | $67.69 | $63.86 | $65.17 | -2.75% | 8,240,974 |
| Jun 17, 2026 | $67.12 | $68.33 | $66.34 | $67.01 | +0.01% | 5,093,477 |
| Jun 16, 2026 | $68.00 | $68.71 | $66.86 | $67.00 | -2.20% | 3,293,067 |
| Jun 15, 2026 | $69.83 | $70.35 | $68.26 | $68.51 | -3.22% | 4,691,339 |
| Jun 12, 2026 | $70.48 | $71.19 | $69.94 | $70.79 | +0.27% | 2,467,754 |
| Jun 11, 2026 | $71.26 | $71.72 | $69.66 | $70.60 | +0.93% | 2,952,609 |
| Jun 10, 2026 | $68.95 | $70.44 | $68.63 | $69.95 | +2.28% | 4,038,605 |
| Jun 9, 2026 | $69.19 | $69.19 | $66.43 | $68.39 | -0.52% | 2,892,212 |
| Jun 8, 2026 | $67.12 | $69.44 | $67.00 | $68.75 | +2.89% | 2,504,756 |
| Jun 5, 2026 | $68.73 | $69.02 | $66.46 | $66.82 | -3.17% | 2,375,589 |
| Jun 4, 2026 | $66.80 | $69.42 | $66.66 | $69.01 | +1.57% | 3,443,176 |
| Jun 3, 2026 | $69.33 | $69.51 | $67.20 | $67.94 | -2.17% | 4,888,839 |
| Jun 2, 2026 | $68.25 | $69.93 | $67.68 | $69.45 | +1.49% | 4,469,811 |
| Jun 1, 2026 | $68.94 | $69.30 | $67.59 | $68.43 | +0.01% | 5,268,014 |
| May 29, 2026 | $67.91 | $68.68 | $66.93 | $68.42 | +1.06% | 43,476,170 |
| May 28, 2026 | $68.09 | $68.44 | $66.83 | $67.70 | +0.43% | 4,591,850 |
| May 27, 2026 | $69.74 | $70.01 | $65.87 | $67.41 | -5.60% | 6,499,133 |
| May 26, 2026 | $71.60 | $73.24 | $70.72 | $71.41 | +0.59% | 4,622,226 |
| May 22, 2026 | $71.46 | $71.84 | $70.01 | $70.99 | -0.59% | 6,188,610 |
| May 21, 2026 | $72.20 | $73.37 | $71.12 | $71.41 | -1.16% | 3,486,666 |
| May 20, 2026 | $74.25 | $75.24 | $72.13 | $72.25 | -2.21% | 3,210,002 |
| May 19, 2026 | $73.17 | $74.80 | $72.43 | $73.88 | +0.57% | 3,576,449 |
| May 18, 2026 | $71.27 | $74.13 | $71.22 | $73.46 | +3.06% | 4,064,285 |
| May 15, 2026 | $73.01 | $73.02 | $70.95 | $71.28 | -2.37% | 3,612,465 |
| May 14, 2026 | $72.70 | $74.06 | $72.67 | $73.01 | +0.45% | 2,804,574 |
| May 13, 2026 | $73.51 | $73.98 | $72.18 | $72.68 | -0.70% | 3,218,885 |
| May 12, 2026 | $71.74 | $73.60 | $71.74 | $73.19 | +2.87% | 3,784,612 |
| May 11, 2026 | $70.47 | $71.52 | $69.92 | $71.15 | +1.43% | 3,373,400 |
| May 8, 2026 | $71.64 | $71.81 | $70.13 | $70.15 | -1.24% | 3,553,475 |
| May 7, 2026 | $73.02 | $73.52 | $70.16 | $71.03 | -3.94% | 3,986,927 |
| May 6, 2026 | $73.97 | $74.57 | $72.50 | $73.94 | -1.45% | 4,468,458 |
| May 5, 2026 | $74.59 | $76.56 | $74.38 | $75.03 | +0.58% | 3,299,961 |
| May 4, 2026 | $75.76 | $75.76 | $73.55 | $74.60 | -1.57% | 4,946,889 |
| May 1, 2026 | $74.83 | $76.29 | $74.22 | $75.79 | +0.29% | 5,761,942 |
| Apr 30, 2026 | $74.63 | $77.78 | $74.58 | $75.57 | -1.84% | 6,060,021 |
| Apr 29, 2026 | $76.29 | $77.10 | $75.73 | $76.99 | +2.04% | 5,008,753 |
| Apr 28, 2026 | $75.98 | $76.17 | $74.07 | $75.45 | +0.44% | 3,487,353 |
| Apr 27, 2026 | $75.45 | $76.12 | $74.51 | $75.12 | +0.48% | 3,685,337 |
| Apr 24, 2026 | $73.02 | $74.87 | $72.19 | $74.76 | +3.20% | 3,496,030 |
| Apr 23, 2026 | $72.56 | $74.27 | $72.20 | $72.44 | +0.29% | 4,698,026 |
| Apr 22, 2026 | $73.01 | $73.75 | $72.10 | $72.23 | -0.19% | 2,802,096 |
| Apr 21, 2026 | $70.90 | $72.47 | $70.74 | $72.37 | +3.06% | 2,459,977 |
| Apr 20, 2026 | $70.00 | $71.50 | $69.40 | $70.22 | -0.31% | 3,418,800 |
| Apr 17, 2026 | $70.61 | $71.20 | $68.57 | $70.44 | -3.24% | 3,926,826 |
| Apr 16, 2026 | $71.38 | $72.83 | $71.17 | $72.80 | +1.05% | 2,515,971 |
| Apr 15, 2026 | $71.73 | $72.32 | $71.00 | $72.04 | +0.06% | 2,476,481 |
| Apr 14, 2026 | $74.53 | $74.97 | $71.65 | $72.00 | -4.04% | 3,316,160 |
| Apr 13, 2026 | $74.15 | $75.52 | $74.12 | $75.03 | +1.68% | 2,775,562 |
| Apr 10, 2026 | $73.00 | $74.25 | $72.62 | $73.79 | +0.38% | 3,009,341 |
| Apr 9, 2026 | $72.07 | $74.14 | $72.00 | $73.51 | +2.35% | 3,027,960 |
| Apr 8, 2026 | $71.86 | $72.57 | $70.14 | $71.82 | -1.90% | 4,917,519 |
| Apr 7, 2026 | $71.76 | $73.29 | $71.36 | $73.21 | +2.26% | 3,211,515 |
| Apr 6, 2026 | $70.59 | $72.02 | $70.00 | $71.59 | +0.80% | 2,495,390 |
| Apr 2, 2026 | $69.51 | $71.05 | $68.87 | $71.02 | +1.76% | 2,422,462 |
| Apr 1, 2026 | $69.29 | $70.28 | $68.67 | $69.79 | +0.95% | 3,824,882 |
| Mar 31, 2026 | $68.77 | $70.66 | $68.22 | $69.13 | +2.28% | 3,867,615 |
| Mar 30, 2026 | $72.40 | $72.59 | $67.22 | $67.59 | -5.06% | 4,607,736 |
| Mar 27, 2026 | $70.08 | $71.34 | $69.76 | $71.19 | +1.22% | 3,184,319 |
| Mar 26, 2026 | $70.31 | $71.37 | $70.01 | $70.33 | -0.62% | 2,768,985 |
| Mar 25, 2026 | $70.36 | $71.49 | $69.74 | $70.77 | +0.87% | 3,348,010 |
| Mar 24, 2026 | $67.31 | $70.22 | $67.17 | $70.16 | +3.18% | 4,202,459 |
| Mar 23, 2026 | $65.56 | $68.74 | $64.83 | $68.00 | +4.20% | 5,972,914 |
| Mar 20, 2026 | $66.11 | $66.49 | $64.61 | $65.26 | -1.45% | 9,919,763 |
| Mar 19, 2026 | $64.80 | $67.92 | $64.80 | $66.22 | +1.67% | 4,962,924 |
| Mar 18, 2026 | $65.20 | $66.40 | $64.68 | $65.13 | -0.32% | 4,396,964 |
| Mar 17, 2026 | $63.94 | $65.96 | $63.72 | $65.34 | +2.54% | 3,894,576 |
| Mar 16, 2026 | $63.28 | $63.82 | $62.51 | $63.72 | +1.09% | 3,099,674 |
| Mar 13, 2026 | $63.17 | $64.31 | $62.59 | $63.03 | +0.82% | 3,038,624 |
| Mar 12, 2026 | $63.25 | $63.72 | $60.58 | $62.52 | -2.89% | 6,886,192 |
| Mar 11, 2026 | $63.21 | $65.52 | $63.05 | $64.38 | -0.80% | 3,128,813 |
| Mar 10, 2026 | $63.37 | $65.56 | $63.01 | $64.90 | +2.29% | 4,481,108 |
| Mar 9, 2026 | $62.50 | $63.48 | $60.56 | $63.45 | +0.68% | 5,865,104 |
| Mar 6, 2026 | $64.14 | $64.94 | $62.54 | $63.02 | -2.20% | 4,578,413 |
| Mar 5, 2026 | $64.97 | $65.46 | $63.31 | $64.44 | -1.27% | 4,211,462 |
| Mar 4, 2026 | $66.78 | $67.50 | $64.81 | $65.27 | -1.30% | 4,688,454 |
| Mar 3, 2026 | $65.79 | $66.60 | $64.81 | $66.13 | -2.03% | 4,191,715 |
| Mar 2, 2026 | $66.81 | $68.29 | $65.10 | $67.50 | +1.79% | 4,694,542 |
| Feb 27, 2026 | $67.26 | $67.55 | $66.14 | $66.31 | -1.46% | 4,747,328 |
| Feb 26, 2026 | $65.52 | $67.31 | $64.62 | $67.29 | +1.75% | 3,482,407 |
| Feb 25, 2026 | $65.82 | $66.41 | $64.83 | $66.13 | +1.12% | 3,692,347 |
| Feb 24, 2026 | $64.20 | $66.33 | $62.50 | $65.40 | +1.79% | 4,251,861 |
| Feb 23, 2026 | $63.39 | $64.99 | $63.15 | $64.25 | +1.20% | 4,625,315 |
| Feb 20, 2026 | $61.47 | $63.51 | $61.26 | $63.49 | +2.80% | 6,198,312 |
| Feb 19, 2026 | $61.20 | $62.22 | $58.67 | $61.76 | -0.82% | 7,844,110 |
| Feb 18, 2026 | $62.50 | $62.98 | $61.88 | $62.27 | +1.63% | 4,620,459 |
| Feb 17, 2026 | $61.39 | $61.59 | $59.73 | $61.27 | -0.15% | 3,694,042 |
| Feb 13, 2026 | $61.03 | $62.01 | $60.48 | $61.36 | +0.52% | 2,960,447 |
| Feb 12, 2026 | $61.80 | $62.67 | $60.19 | $61.04 | -1.26% | 3,689,081 |
| Feb 11, 2026 | $60.87 | $61.97 | $60.57 | $61.82 | +2.69% | 4,701,620 |
| Feb 10, 2026 | $60.21 | $60.49 | $59.02 | $60.20 | +0.38% | 2,893,607 |
| Feb 9, 2026 | $58.99 | $60.36 | $58.81 | $59.97 | +1.54% | 4,432,046 |
| Feb 6, 2026 | $56.80 | $59.48 | $56.78 | $59.06 | +5.00% | 5,123,130 |
| Feb 5, 2026 | $55.65 | $56.65 | $54.32 | $56.25 | -0.51% | 3,413,760 |
| Feb 4, 2026 | $57.38 | $57.64 | $55.01 | $56.54 | -1.40% | 5,130,717 |
| Feb 3, 2026 | $56.69 | $57.35 | $55.61 | $57.34 | +1.58% | 5,799,856 |
| Feb 2, 2026 | $54.49 | $56.47 | $54.20 | $56.45 | +1.31% | 2,421,512 |
| Jan 30, 2026 | $55.54 | $56.36 | $54.84 | $55.72 | -0.36% | 2,633,382 |
| Jan 29, 2026 | $56.49 | $56.93 | $55.22 | $55.92 | +1.21% | 5,080,316 |
| Jan 28, 2026 | $55.83 | $56.32 | $54.50 | $55.25 | -0.70% | 2,821,879 |
| Jan 27, 2026 | $54.82 | $55.83 | $54.76 | $55.64 | +1.85% | 4,007,217 |
| Jan 26, 2026 | $54.85 | $55.24 | $54.49 | $54.63 | +0.68% | 2,827,680 |
| Jan 23, 2026 | $53.98 | $55.05 | $53.96 | $54.26 | +0.54% | 2,176,104 |
| Jan 22, 2026 | $54.25 | $54.80 | $53.31 | $53.97 | -0.44% | 2,520,250 |
| Jan 21, 2026 | $52.89 | $54.33 | $52.79 | $54.21 | +3.85% | 4,195,520 |
| Jan 20, 2026 | $52.00 | $52.70 | $51.46 | $52.20 | +0.08% | 2,482,191 |
| Jan 16, 2026 | $52.39 | $52.46 | $51.89 | $52.16 | -0.29% | 2,648,454 |
| Jan 15, 2026 | $51.94 | $52.66 | $51.53 | $52.31 | +0.13% | 3,003,288 |
| Jan 14, 2026 | $50.99 | $52.76 | $50.90 | $52.24 | +3.59% | 3,647,850 |
| Jan 13, 2026 | $50.29 | $51.09 | $49.95 | $50.43 | +1.27% | 2,647,909 |
| Jan 12, 2026 | $49.80 | $50.28 | $49.48 | $49.80 | -0.54% | 2,982,178 |
| Jan 9, 2026 | $49.68 | $50.44 | $49.52 | $50.07 | +1.27% | 3,057,135 |
| Jan 8, 2026 | $49.43 | $49.79 | $47.97 | $49.44 | +0.53% | 3,405,951 |
| Jan 7, 2026 | $48.92 | $50.09 | $48.75 | $49.18 | +1.74% | 5,050,325 |
| Jan 6, 2026 | $48.70 | $49.00 | $47.71 | $48.34 | +0.10% | 2,864,676 |
| Jan 5, 2026 | $48.86 | $49.10 | $47.14 | $48.29 | +2.07% | 4,581,427 |
| Jan 2, 2026 | $44.51 | $47.36 | $44.50 | $47.31 | +6.17% | 3,100,300 |
| Dec 31, 2025 | $45.25 | $45.25 | $44.53 | $44.56 | -1.39% | 2,052,768 |
| Dec 30, 2025 | $44.96 | $45.46 | $44.60 | $45.19 | +1.12% | 2,391,852 |
| Dec 29, 2025 | $45.00 | $45.06 | $44.43 | $44.69 | +0.09% | 1,363,441 |
| Dec 26, 2025 | $44.63 | $45.30 | $44.45 | $44.65 | -0.07% | 1,097,707 |
| Dec 24, 2025 | $45.25 | $45.27 | $44.67 | $44.68 | -1.06% | 774,153 |
| Dec 23, 2025 | $44.95 | $45.33 | $44.65 | $45.16 | +0.44% | 1,219,206 |
| Dec 22, 2025 | $44.90 | $45.84 | $44.88 | $44.96 | +0.54% | 2,310,829 |
| Dec 19, 2025 | $43.86 | $45.25 | $43.71 | $44.72 | +2.76% | 12,279,906 |
| Dec 18, 2025 | $44.38 | $44.86 | $43.34 | $43.52 | -1.94% | 3,628,418 |
| Dec 17, 2025 | $44.19 | $44.51 | $43.77 | $44.38 | +1.28% | 4,124,360 |
| Dec 16, 2025 | $45.59 | $45.79 | $43.70 | $43.82 | -5.15% | 5,045,822 |
| Dec 15, 2025 | $46.32 | $46.84 | $46.05 | $46.20 | -0.26% | 3,297,267 |
| Dec 12, 2025 | $46.76 | $46.81 | $45.69 | $46.32 | -0.22% | 2,333,437 |
| Dec 11, 2025 | $45.95 | $46.76 | $45.52 | $46.42 | +0.35% | 1,894,376 |
| Dec 10, 2025 | $45.98 | $46.36 | $45.35 | $46.26 | +0.87% | 3,466,298 |
| Dec 9, 2025 | $45.29 | $46.22 | $45.03 | $45.86 | +1.17% | 2,163,054 |
| Dec 8, 2025 | $45.73 | $46.20 | $45.05 | $45.33 | -1.50% | 2,098,026 |
| Dec 5, 2025 | $46.60 | $47.16 | $46.00 | $46.02 | -1.05% | 2,161,914 |
| Dec 4, 2025 | $46.37 | $47.33 | $46.30 | $46.51 | -0.34% | 2,243,047 |
| Dec 3, 2025 | $45.63 | $46.70 | $45.49 | $46.67 | +2.98% | 2,330,670 |
| Dec 2, 2025 | $45.46 | $45.74 | $44.93 | $45.32 | -0.70% | 3,466,409 |
| Dec 1, 2025 | $45.32 | $46.23 | $45.00 | $45.64 | +0.84% | 2,919,607 |
| Nov 28, 2025 | $44.58 | $45.48 | $44.57 | $45.26 | +0.04% | 1,434,758 |
| Nov 26, 2025 | $45.17 | $45.77 | $45.04 | $45.24 | +0.47% | 1,962,160 |
| Nov 25, 2025 | $44.49 | $45.09 | $44.22 | $45.03 | +1.05% | 3,136,340 |
| Nov 24, 2025 | $43.70 | $44.79 | $43.53 | $44.56 | +0.95% | 2,402,224 |
| Nov 21, 2025 | $43.23 | $44.44 | $43.15 | $44.14 | +1.49% | 2,365,722 |
| Nov 20, 2025 | $44.10 | $45.01 | $43.28 | $43.49 | -1.07% | 2,714,408 |
| Nov 19, 2025 | $42.90 | $44.12 | $42.90 | $43.96 | +0.43% | 2,592,231 |
| Nov 18, 2025 | $42.48 | $44.08 | $42.46 | $43.77 | +2.43% | 3,288,426 |
| Nov 17, 2025 | $43.65 | $44.08 | $42.59 | $42.73 | -2.20% | 2,743,729 |
| Nov 14, 2025 | $42.87 | $44.34 | $42.77 | $43.69 | +1.23% | 4,263,153 |
| Nov 13, 2025 | $42.98 | $43.62 | $42.85 | $43.16 | +0.58% | 2,110,837 |
| Nov 12, 2025 | $43.21 | $43.74 | $42.77 | $42.91 | -1.45% | 4,387,760 |
| Nov 11, 2025 | $43.72 | $44.33 | $43.52 | $43.54 | -0.46% | 2,199,067 |
| Nov 10, 2025 | $43.21 | $43.90 | $42.61 | $43.74 | +2.08% | 2,880,317 |
| Nov 7, 2025 | $42.24 | $42.87 | $41.73 | $42.85 | +1.11% | 2,396,888 |
| Nov 6, 2025 | $42.50 | $43.09 | $41.88 | $42.38 | +0.09% | 2,619,311 |
| Nov 5, 2025 | $41.56 | $42.94 | $41.56 | $42.34 | +1.15% | 3,593,167 |
| Nov 4, 2025 | $41.19 | $41.98 | $41.06 | $41.86 | -0.57% | 2,978,938 |
| Nov 3, 2025 | $41.54 | $42.51 | $41.12 | $42.10 | +1.81% | 3,362,374 |
| Oct 31, 2025 | $41.91 | $41.98 | $41.21 | $41.35 | -1.05% | 2,567,348 |
| Oct 30, 2025 | $40.90 | $42.65 | $40.79 | $41.79 | +1.83% | 3,267,657 |
| Oct 29, 2025 | $41.11 | $41.46 | $40.53 | $41.04 | -0.24% | 4,453,493 |
| Oct 28, 2025 | $40.52 | $41.56 | $40.52 | $41.14 | +1.53% | 2,918,892 |
| Oct 27, 2025 | $40.05 | $41.18 | $40.00 | $40.52 | +2.61% | 4,427,812 |
| Oct 24, 2025 | $41.00 | $41.01 | $39.06 | $39.49 | -3.49% | 6,247,485 |
| Oct 23, 2025 | $38.81 | $41.35 | $38.13 | $40.92 | +9.09% | 11,642,808 |
| Oct 22, 2025 | $36.99 | $37.83 | $36.67 | $37.51 | +2.85% | 5,848,000 |
| Oct 21, 2025 | $36.58 | $36.68 | $36.03 | $36.47 | -0.11% | 4,280,829 |
| Oct 20, 2025 | $36.12 | $36.62 | $35.97 | $36.51 | +1.64% | 3,743,409 |
| Oct 17, 2025 | $35.62 | $36.22 | $35.29 | $35.92 | – | 3,853,984 |
Seasonality
FTI return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.5% | 2.0% | -2.0% | 2.7% | -0.6% | 3.4% | 6.8% | -3.0% | 0.5% | -1.4% | 6.4% | 1.3% |
| Months up | 7 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 9 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 5 of 9 | 4 of 9 |
| 2026 | 25.0% | 19.0% | 4.3% | 9.3% | -9.4% | -3.1% | 8.1% | 9.1% | -13.1% | -1.4% | ||
| 2025 | 3.8% | -2.0% | 7.8% | -11.1% | 10.8% | 10.6% | 5.6% | 1.2% | 7.3% | 4.8% | 9.6% | -1.5% |
| 2024 | -4.0% | 12.2% | 16.0% | 2.0% | 2.4% | -0.2% | 12.8% | -8.8% | -2.3% | 1.8% | 17.7% | -7.7% |
| 2023 | 13.9% | 10.1% | -10.7% | 0.3% | -4.0% | 26.5% | 10.3% | 4.1% | 6.8% | 5.8% | -3.5% | -2.8% |
| 2022 | 9.6% | 5.5% | 13.1% | -10.7% | 19.1% | -18.3% | 20.2% | 1.1% | 3.4% | 25.2% | 17.1% | -1.7% |
| 2021 | 13.7% | 3.3% | -6.1% | -4.1% | 16.1% | 5.4% | -20.2% | -8.2% | 13.6% | -2.1% | -23.1% | 4.4% |
| 2020 | -23.0% | -10.1% | -53.6% | 32.2% | -16.9% | -7.6% | 17.4% | -4.1% | -18.1% | -12.4% | 50.3% | 13.1% |
| 2019 | 17.3% | -2.9% | 6.1% | 4.5% | -14.9% | 24.7% | 6.2% | -9.3% | -2.8% | -18.3% | -3.9% | 13.8% |
| 2018 | 3.7% | -11.2% | 2.6% | 11.9% | -5.1% | 1.9% | 2.6% | -5.5% | 2.0% | -15.8% | -11.7% | -15.2% |
| 2017 | -5.4% | -3.9% | 0.6% | -7.3% | -3.9% | -6.0% | 4.9% | -9.5% | 8.1% | -1.9% | 5.1% | 9.3% |