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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $67.68 | $72.36 | $63.95 | $66.95 | -1.43% | 55,048,089 |
| Sep 2026 | $79.00 | $80.70 | $67.80 | $67.92 | -13.09% | 62,945,870 |
| Aug 2026 | $70.43 | $80.55 | $67.76 | $78.15 | +9.06% | 61,673,560 |
| Jul 2026 | $65.09 | $77.92 | $64.41 | $71.66 | +8.08% | 85,754,706 |
| Jun 2026 | $68.94 | $71.72 | $63.54 | $66.30 | -3.10% | 93,735,827 |
| May 2026 | $74.83 | $76.56 | $65.87 | $68.42 | -9.46% | 122,526,979 |
| Apr 2026 | $69.29 | $77.78 | $68.57 | $75.57 | +9.32% | 73,036,462 |
| Mar 2026 | $66.81 | $72.59 | $60.56 | $69.13 | +4.25% | 99,990,366 |
| Feb 2026 | $54.49 | $67.55 | $54.20 | $66.31 | +19.01% | 83,721,957 |
| Jan 2026 | $44.51 | $56.93 | $44.50 | $55.72 | +25.04% | 65,734,032 |
| Dec 2025 | $45.32 | $47.33 | $43.34 | $44.56 | -1.55% | 64,662,567 |
| Nov 2025 | $41.54 | $45.77 | $41.06 | $45.26 | +9.46% | 53,431,810 |
| Oct 2025 | $39.12 | $42.65 | $35.29 | $41.35 | +4.82% | 98,680,377 |
| Sep 2025 | $36.44 | $41.30 | $36.16 | $39.45 | +7.32% | 180,611,213 |
| Aug 2025 | $35.91 | $37.17 | $34.27 | $36.76 | +1.07% | 55,581,108 |
| Jul 2025 | $34.59 | $38.05 | $31.88 | $36.37 | +5.60% | 101,634,899 |
| Jun 2025 | $31.66 | $35.71 | $30.86 | $34.44 | +10.56% | 88,563,697 |
| May 2025 | $28.03 | $31.76 | $28.00 | $31.15 | +10.58% | 78,747,046 |
| Apr 2025 | $31.55 | $32.90 | $22.12 | $28.17 | -11.11% | 123,162,092 |
| Mar 2025 | $29.81 | $31.75 | $24.62 | $31.69 | +7.64% | 121,426,831 |
| Feb 2025 | $29.80 | $31.95 | $27.51 | $29.44 | -2.03% | 73,131,293 |
| Jan 2025 | $29.41 | $33.45 | $29.17 | $30.05 | +3.84% | 69,485,274 |
| Dec 2024 | $31.19 | $32.64 | $28.36 | $28.94 | -7.75% | 77,488,498 |
| Nov 2024 | $26.71 | $31.53 | $26.22 | $31.37 | +17.53% | 62,486,453 |
| Oct 2024 | $26.00 | $27.99 | $24.89 | $26.69 | +1.75% | 80,171,516 |
| Sep 2024 | $26.29 | $27.94 | $22.99 | $26.23 | -2.27% | 100,597,600 |
| Aug 2024 | $29.34 | $29.85 | $25.16 | $26.84 | -9.02% | 64,210,000 |
| Jul 2024 | $26.34 | $29.68 | $25.76 | $29.50 | +12.81% | 87,233,700 |
| Jun 2024 | $26.32 | $26.45 | $23.88 | $26.15 | -0.15% | 69,260,400 |
| May 2024 | $25.69 | $27.30 | $25.21 | $26.19 | +2.22% | 68,226,900 |
| Apr 2024 | $25.30 | $27.26 | $24.82 | $25.62 | +2.03% | 93,419,600 |
| Mar 2024 | $21.95 | $25.71 | $21.36 | $25.11 | +15.77% | 104,412,600 |
| Feb 2024 | $19.44 | $22.29 | $18.54 | $21.69 | +12.15% | 96,293,700 |
| Jan 2024 | $20.34 | $20.57 | $18.33 | $19.34 | -3.97% | 96,305,500 |
| Dec 2023 | $20.54 | $21.08 | $18.39 | $20.14 | -2.80% | 109,107,400 |
| Nov 2023 | $21.71 | $22.78 | $19.74 | $20.72 | -3.72% | 96,209,800 |
| Oct 2023 | $20.49 | $22.29 | $18.73 | $21.52 | +5.80% | 122,477,100 |
| Sep 2023 | $19.25 | $21.67 | $19.25 | $20.34 | +6.83% | 165,996,100 |
| Aug 2023 | $17.91 | $19.32 | $17.51 | $19.04 | +3.82% | 94,743,500 |
| Jul 2023 | $16.68 | $19.15 | $16.04 | $18.34 | +10.35% | 162,951,700 |
| Jun 2023 | $13.16 | $16.82 | $13.11 | $16.62 | +26.48% | 129,560,400 |
| May 2023 | $13.46 | $14.63 | $12.64 | $13.14 | -4.02% | 134,502,500 |
| Apr 2023 | $14.41 | $14.84 | $12.70 | $13.69 | +0.29% | 79,399,600 |
| Mar 2023 | $15.30 | $15.74 | $12.04 | $13.65 | -10.73% | 125,613,900 |
| Feb 2023 | $13.84 | $16.03 | $12.93 | $15.29 | +10.08% | 129,331,900 |
| Jan 2023 | $12.08 | $13.94 | $11.34 | $13.89 | +13.95% | 99,802,300 |
| Dec 2022 | $12.47 | $13.08 | $11.09 | $12.19 | -1.69% | 112,376,800 |
| Nov 2022 | $10.77 | $12.42 | $10.38 | $12.40 | +17.09% | 198,456,000 |
| Oct 2022 | $8.77 | $11.14 | $8.73 | $10.59 | +25.18% | 177,331,500 |
| Sep 2022 | $8.04 | $9.49 | $7.88 | $8.46 | +3.42% | 185,437,700 |
| Aug 2022 | $7.94 | $9.10 | $7.82 | $8.18 | +1.11% | 157,208,200 |
| Jul 2022 | $6.75 | $8.11 | $5.48 | $8.09 | +20.21% | 144,192,600 |
| Jun 2022 | $8.39 | $8.64 | $6.13 | $6.73 | -18.33% | 222,921,300 |
| May 2022 | $6.84 | $8.77 | $6.68 | $8.24 | +19.08% | 170,423,400 |
| Apr 2022 | $7.87 | $9.00 | $6.89 | $6.92 | -10.71% | 199,401,100 |
| Mar 2022 | $6.85 | $8.28 | $6.28 | $7.75 | +13.14% | 264,349,300 |
| Feb 2022 | $6.50 | $7.01 | $6.10 | $6.85 | +5.55% | 217,522,800 |
| Jan 2022 | $6.10 | $7.13 | $5.99 | $6.49 | +9.63% | 194,650,500 |
| Dec 2021 | $5.95 | $6.63 | $5.58 | $5.92 | +4.41% | 114,343,700 |
| Nov 2021 | $7.48 | $7.71 | $5.55 | $5.67 | -23.07% | 109,462,500 |
| Oct 2021 | $7.56 | $8.26 | $7.29 | $7.37 | -2.12% | 119,141,000 |
| Sep 2021 | $6.65 | $7.88 | $6.19 | $7.53 | +13.57% | 117,592,200 |
| Aug 2021 | $7.25 | $7.53 | $6.00 | $6.63 | -8.17% | 105,569,800 |
| Jul 2021 | $9.40 | $9.63 | $6.76 | $7.22 | -20.22% | 120,290,900 |
| Jun 2021 | $8.88 | $10.70 | $8.63 | $9.05 | +5.36% | 153,694,900 |
| May 2021 | $7.62 | $8.70 | $7.60 | $8.59 | +16.08% | 104,598,100 |
| Apr 2021 | $7.75 | $8.01 | $6.74 | $7.40 | -4.15% | 135,333,000 |
| Mar 2021 | $8.23 | $9.28 | $7.24 | $7.72 | -6.08% | 197,830,500 |
| Feb 2021 | $10.65 | $11.67 | $6.71 | $8.22 | -23.11% | 398,237,000 |
| Jan 2021 | $9.78 | $13.04 | $9.49 | $10.69 | +13.72% | 177,729,700 |
| Dec 2020 | $8.68 | $10.27 | $8.54 | $9.40 | +13.12% | 113,264,400 |
| Nov 2020 | $5.74 | $9.84 | $5.68 | $8.31 | +50.27% | 150,308,800 |
| Oct 2020 | $6.23 | $7.40 | $5.11 | $5.53 | -12.36% | 148,619,100 |
| Sep 2020 | $7.48 | $7.90 | $5.96 | $6.31 | -18.05% | 127,547,400 |
| Aug 2020 | $8.15 | $9.01 | $7.40 | $7.70 | -4.11% | 94,939,600 |
| Jul 2020 | $7.04 | $8.15 | $6.79 | $8.03 | +17.40% | 141,664,700 |
| Jun 2020 | $7.56 | $10.47 | $6.66 | $6.84 | -7.57% | 158,185,700 |
| May 2020 | $8.67 | $8.76 | $6.23 | $7.40 | -16.95% | 138,472,500 |
| Apr 2020 | $6.58 | $9.55 | $6.30 | $8.91 | +32.20% | 96,926,400 |
| Mar 2020 | $14.61 | $15.20 | $4.49 | $6.74 | -54.58% | 196,540,000 |
| Feb 2020 | $16.61 | $18.03 | $14.34 | $14.84 | -10.12% | 100,897,600 |
| Jan 2020 | $21.45 | $21.84 | $15.74 | $16.51 | -22.99% | 94,447,000 |
| Dec 2019 | $18.87 | $21.57 | $18.42 | $21.44 | +13.80% | 67,173,500 |
| Nov 2019 | $19.95 | $21.28 | $18.70 | $18.84 | -4.51% | 60,803,600 |
| Oct 2019 | $24.02 | $24.14 | $19.54 | $19.73 | -18.27% | 95,562,700 |
| Sep 2019 | $24.24 | $26.53 | $23.43 | $24.14 | -2.82% | 93,480,200 |
| Aug 2019 | $27.21 | $27.33 | $22.31 | $24.84 | -9.80% | 85,166,900 |
| Jul 2019 | $26.31 | $28.57 | $24.44 | $27.54 | +6.17% | 70,416,200 |
| Jun 2019 | $20.98 | $25.98 | $20.92 | $25.94 | +24.71% | 71,671,100 |
| May 2019 | $24.53 | $24.70 | $20.80 | $20.80 | -15.41% | 81,783,400 |
| Apr 2019 | $23.70 | $25.59 | $23.61 | $24.59 | +4.55% | 78,870,400 |
| Mar 2019 | $22.53 | $24.00 | $20.88 | $23.52 | +5.52% | 93,671,000 |
| Feb 2019 | $22.92 | $24.81 | $21.87 | $22.29 | -2.92% | 76,133,400 |
| Jan 2019 | $19.07 | $24.12 | $19.01 | $22.96 | +17.26% | 86,540,100 |
| Dec 2018 | $24.38 | $24.58 | $18.20 | $19.58 | -15.20% | 106,184,800 |
| Nov 2018 | $26.65 | $26.96 | $22.39 | $23.09 | -12.21% | 78,041,100 |
| Oct 2018 | $31.88 | $31.88 | $25.36 | $26.30 | -15.84% | 87,950,000 |
| Sep 2018 | $30.58 | $32.91 | $27.60 | $31.25 | +2.02% | 60,021,800 |
| Aug 2018 | $32.18 | $32.47 | $27.25 | $30.63 | -5.90% | 64,998,100 |
| Jul 2018 | $31.01 | $33.60 | $29.52 | $32.55 | +2.55% | 81,846,700 |
| Jun 2018 | $32.15 | $33.48 | $30.56 | $31.74 | +1.89% | 80,506,000 |
| May 2018 | $32.84 | $34.39 | $30.43 | $31.15 | -5.49% | 76,263,200 |
| Apr 2018 | $29.34 | $34.11 | $28.25 | $32.96 | +11.92% | 67,075,900 |
| Mar 2018 | $28.72 | $31.36 | $28.22 | $29.45 | +2.19% | 62,869,400 |
| Feb 2018 | $32.44 | $33.39 | $28.09 | $28.82 | -11.21% | 82,194,500 |
| Jan 2018 | $31.23 | $35.00 | $31.12 | $32.46 | +3.67% | 67,840,500 |
| Dec 2017 | $28.92 | $31.60 | $26.95 | $31.31 | +9.32% | 60,613,900 |
| Nov 2017 | $27.81 | $30.16 | $26.19 | $28.64 | +4.56% | 77,295,000 |
| Oct 2017 | $27.58 | $28.05 | $24.53 | $27.39 | -1.90% | 76,203,500 |
| Sep 2017 | $26.04 | $28.50 | $25.46 | $27.92 | +8.09% | 74,587,100 |
| Aug 2017 | $28.54 | $28.55 | $25.17 | $25.83 | -9.50% | 52,110,600 |
| Jul 2017 | $27.46 | $29.18 | $26.33 | $28.54 | +4.93% | 68,961,900 |
| Jun 2017 | $28.70 | $29.45 | $26.25 | $27.20 | -6.04% | 88,175,600 |
| May 2017 | $30.05 | $32.46 | $28.42 | $28.95 | -3.92% | 78,037,700 |
| Apr 2017 | $32.83 | $34.07 | $29.86 | $30.13 | -7.29% | 63,719,900 |
| Mar 2017 | $32.53 | $33.72 | $30.73 | $32.50 | +0.56% | 101,577,100 |
| Feb 2017 | $33.69 | $33.91 | $30.61 | $32.32 | -3.87% | 79,604,200 |
| Jan 2017 | $36.08 | $37.09 | $32.84 | $33.62 | -5.38% | 186,867,600 |
| Dec 2016 | $34.82 | $36.51 | $34.42 | $35.53 | +3.71% | 61,442,900 |
| Nov 2016 | $32.53 | $35.74 | $31.53 | $34.26 | +6.17% | 77,519,500 |
| Oct 2016 | $29.70 | $33.43 | $29.48 | $32.27 | +8.76% | 83,980,100 |
| Sep 2016 | $28.25 | $30.19 | $27.12 | $29.67 | +5.21% | 78,358,700 |
| Aug 2016 | $25.20 | $29.05 | $24.00 | $28.20 | +11.11% | 80,958,400 |
| Jul 2016 | $26.97 | $28.26 | $24.98 | $25.38 | -4.84% | 59,773,600 |
| Jun 2016 | $27.23 | $29.38 | $24.31 | $26.67 | -2.06% | 73,749,400 |
| May 2016 | $30.47 | $30.70 | $26.47 | $27.23 | -10.69% | 74,674,800 |
| Apr 2016 | $26.77 | $31.30 | $26.50 | $30.49 | +11.44% | 68,054,000 |
| Mar 2016 | $24.82 | $27.94 | $23.68 | $27.36 | +11.54% | 83,378,000 |
| Feb 2016 | $25.05 | $26.83 | $22.30 | $24.53 | -2.47% | 117,048,300 |
| Jan 2016 | $28.88 | $29.27 | $22.85 | $25.15 | -13.31% | 85,411,500 |
| Dec 2015 | $33.92 | $34.30 | $28.08 | $29.01 | -14.73% | 68,685,300 |
| Nov 2015 | $33.44 | $35.93 | $32.08 | $34.02 | +0.56% | 36,532,600 |
| Oct 2015 | $31.54 | $35.04 | $29.00 | $33.83 | +9.13% | 88,045,200 |
| Sep 2015 | $33.20 | $35.66 | $30.49 | $31.00 | -10.87% | 67,647,900 |
| Aug 2015 | $32.49 | $35.21 | $27.94 | $34.78 | +6.17% | 68,345,100 |
| Jul 2015 | $41.58 | $41.72 | $31.83 | $32.76 | -21.04% | 90,060,300 |
| Jun 2015 | $41.66 | $43.68 | $40.60 | $41.49 | -0.72% | 52,885,000 |
| May 2015 | $43.99 | $44.28 | $40.73 | $41.79 | -5.24% | 54,619,200 |
| Apr 2015 | $37.19 | $44.43 | $36.65 | $44.10 | +19.16% | 78,163,100 |
| Mar 2015 | $39.78 | $40.10 | $35.37 | $37.01 | -7.31% | 86,850,400 |
| Feb 2015 | $37.95 | $43.17 | $37.76 | $39.93 | +6.54% | 82,187,100 |
| Jan 2015 | $46.44 | $46.79 | $34.85 | $37.48 | -19.98% | 75,082,600 |
| Dec 2014 | $46.83 | $48.75 | $42.41 | $46.84 | -1.95% | 63,055,400 |
| Nov 2014 | $56.14 | $57.87 | $47.38 | $47.77 | -14.76% | 45,137,000 |
| Oct 2014 | $54.19 | $56.78 | $47.79 | $56.04 | +3.19% | 62,052,700 |
| Sep 2014 | $61.84 | $62.00 | $53.42 | $54.31 | -12.18% | 41,582,400 |
| Aug 2014 | $60.43 | $62.10 | $59.31 | $61.84 | +1.71% | 24,937,100 |
| Jul 2014 | $61.39 | $63.92 | $58.83 | $60.80 | -0.44% | 34,677,600 |
| Jun 2014 | $58.10 | $62.43 | $57.28 | $61.07 | +5.18% | 28,829,400 |
| May 2014 | $56.65 | $58.16 | $54.38 | $58.06 | +2.40% | 27,540,100 |
| Apr 2014 | $52.36 | $59.28 | $51.55 | $56.70 | +8.43% | 38,463,800 |
| Mar 2014 | $49.96 | $53.89 | $49.57 | $52.29 | +4.08% | 32,409,600 |
| Feb 2014 | $49.46 | $51.96 | $47.60 | $50.24 | +1.62% | 47,435,100 |
| Jan 2014 | $51.94 | $52.35 | $48.33 | $49.44 | -5.31% | 38,963,700 |
| Dec 2013 | $48.21 | $53.48 | $47.65 | $52.21 | +8.54% | 39,841,700 |
| Nov 2013 | $50.53 | $50.90 | $47.58 | $48.10 | -4.85% | 35,066,700 |
| Oct 2013 | $55.30 | $59.79 | $50.55 | $50.55 | -8.79% | 53,074,200 |
| Sep 2013 | $54.35 | $57.92 | $53.74 | $55.42 | +3.34% | 24,101,600 |
| Aug 2013 | $54.00 | $55.64 | $52.21 | $53.63 | +0.62% | 24,675,200 |
| Jul 2013 | $56.17 | $59.13 | $53.09 | $53.30 | -4.27% | 36,064,200 |
| Jun 2013 | $55.93 | $58.34 | $53.17 | $55.68 | +0.04% | 29,212,800 |
| May 2013 | $53.74 | $59.27 | $53.18 | $55.66 | +2.50% | 27,334,800 |
| Apr 2013 | $54.59 | $55.49 | $47.92 | $54.30 | -0.17% | 48,455,200 |
| Mar 2013 | $51.74 | $54.52 | $50.25 | $54.39 | +4.78% | 31,473,500 |
| Feb 2013 | $47.42 | $53.18 | $47.25 | $51.91 | +9.63% | 46,537,700 |
| Jan 2013 | $43.75 | $47.65 | $42.04 | $47.35 | +10.55% | 42,648,400 |
| Dec 2012 | $41.16 | $42.87 | $40.24 | $42.83 | +4.82% | 29,627,700 |
| Nov 2012 | $40.99 | $41.89 | $39.44 | $40.86 | -0.10% | 36,864,200 |
| Oct 2012 | $46.79 | $47.25 | $39.25 | $40.90 | -11.66% | 54,635,700 |
| Sep 2012 | $46.85 | $50.49 | $46.01 | $46.30 | -1.15% | 33,655,500 |
| Aug 2012 | $45.50 | $48.29 | $45.07 | $46.84 | +3.81% | 34,001,000 |
| Jul 2012 | $39.28 | $47.09 | $39.01 | $45.12 | +15.01% | 48,893,100 |
| Jun 2012 | $39.35 | $42.14 | $36.89 | $39.23 | -2.51% | 55,005,500 |
| May 2012 | $47.15 | $47.94 | $39.76 | $40.24 | -14.38% | 55,505,700 |
| Apr 2012 | $50.23 | $51.03 | $45.46 | $47.00 | -6.78% | 53,784,700 |
| Mar 2012 | $50.66 | $52.84 | $47.73 | $50.42 | -0.02% | 54,191,000 |
| Feb 2012 | $51.55 | $55.19 | $49.88 | $50.43 | -1.33% | 55,502,300 |
| Jan 2012 | $54.07 | $55.00 | $50.67 | $51.11 | -2.14% | 47,022,900 |
| Dec 2011 | $52.25 | $54.88 | $47.41 | $52.23 | -0.25% | 51,853,400 |
| Nov 2011 | $43.27 | $52.70 | $42.49 | $52.36 | +16.82% | 54,106,800 |
| Oct 2011 | $37.00 | $47.32 | $34.46 | $44.82 | +19.20% | 59,401,700 |
| Sep 2011 | $44.40 | $45.30 | $37.29 | $37.60 | -15.43% | 52,335,900 |
| Aug 2011 | $46.37 | $46.45 | $36.33 | $44.46 | -2.50% | 76,107,900 |
| Jul 2011 | $44.59 | $46.87 | $42.81 | $45.60 | +1.81% | 40,205,300 |
| Jun 2011 | $44.50 | $45.16 | $38.81 | $44.79 | +0.36% | 42,734,600 |
| May 2011 | $46.93 | $47.17 | $40.89 | $44.63 | -3.98% | 62,577,900 |
| Apr 2011 | $47.99 | $50.33 | $44.35 | $46.48 | -1.61% | 40,651,400 |
| Mar 2011 | $47.34 | $48.68 | $42.11 | $47.24 | +0.46% | 43,806,200 |
| Feb 2011 | $47.25 | $48.38 | $43.30 | $47.02 | +0.05% | 48,285,000 |
| Jan 2011 | $44.68 | $47.70 | $41.19 | $47.00 | +5.72% | 35,168,400 |
| Dec 2010 | $43.01 | $45.40 | $42.49 | $44.46 | +5.54% | 34,591,800 |
| Nov 2010 | $36.58 | $42.85 | $35.82 | $42.12 | +16.84% | 38,645,400 |
| Oct 2010 | $34.53 | $37.20 | $33.60 | $36.05 | +5.58% | 49,776,000 |
| Sep 2010 | $31.56 | $35.66 | $31.51 | $34.15 | +10.41% | 51,529,000 |
| Aug 2010 | $32.39 | $32.93 | $30.21 | $30.93 | -2.26% | 47,204,200 |
| Jul 2010 | $26.22 | $31.93 | $25.58 | $31.64 | +20.17% | 74,335,200 |
| Jun 2010 | $28.71 | $28.71 | $23.08 | $26.33 | -9.44% | 128,314,800 |
| May 2010 | $34.07 | $34.62 | $26.95 | $29.08 | -14.09% | 100,511,400 |
| Apr 2010 | $32.66 | $38.27 | $32.35 | $33.85 | +4.73% | 65,948,800 |
| Mar 2010 | $28.32 | $33.02 | $28.15 | $32.32 | +15.06% | 65,377,800 |
| Feb 2010 | $26.85 | $29.42 | $25.83 | $28.09 | +5.64% | 69,816,400 |
| Jan 2010 | $29.08 | $30.74 | $26.30 | $26.59 | -8.07% | 49,277,200 |
| Dec 2009 | $27.54 | $29.78 | $25.95 | $28.92 | +6.19% | 55,949,400 |
| Nov 2009 | $26.49 | $29.69 | $25.98 | $27.24 | +3.55% | 43,841,800 |
| Oct 2009 | $26.08 | $29.74 | $24.72 | $26.30 | +0.69% | 56,642,400 |
| Sep 2009 | $23.63 | $27.75 | $22.42 | $26.12 | +9.52% | 59,816,200 |
| Aug 2009 | $22.06 | $24.68 | $21.29 | $23.85 | +9.66% | 42,500,600 |
| Jul 2009 | $18.83 | $21.99 | $16.96 | $21.75 | +15.75% | 69,092,000 |
| Jun 2009 | $21.38 | $22.24 | $17.59 | $18.79 | -9.71% | 138,985,400 |
| May 2009 | $17.07 | $20.90 | $16.78 | $20.81 | +21.59% | 55,690,400 |
| Apr 2009 | $15.25 | $18.71 | $15.06 | $17.12 | +9.12% | 58,681,800 |
| Mar 2009 | $12.86 | $17.01 | $11.68 | $15.69 | +18.42% | 123,941,000 |
| Feb 2009 | $14.52 | $15.56 | $12.20 | $13.25 | -10.48% | 108,457,200 |
| Jan 2009 | $12.00 | $16.07 | $11.85 | $14.80 | +24.17% | 74,071,000 |
| Dec 2008 | $13.08 | $13.21 | $10.44 | $11.92 | -13.25% | 72,317,400 |
| Nov 2008 | $17.22 | $20.07 | $10.14 | $13.74 | -21.49% | 88,487,800 |
| Oct 2008 | $22.83 | $22.83 | $12.86 | $17.50 | -24.83% | 169,844,600 |
| Sep 2008 | $25.72 | $26.50 | $20.64 | $23.28 | -13.09% | 96,217,400 |
| Aug 2008 | $30.13 | $30.62 | $25.10 | $26.78 | -13.31% | 84,520,800 |
| Jul 2008 | $38.45 | $40.18 | $30.61 | $30.89 | -19.69% | 88,831,000 |
| Jun 2008 | $35.73 | $40.66 | $35.58 | $38.47 | +7.07% | 69,818,000 |
| May 2008 | $33.44 | $41.59 | $31.79 | $35.93 | +6.92% | 84,424,000 |
| Apr 2008 | $28.40 | $35.32 | $27.95 | $33.60 | +18.12% | 75,037,000 |
| Mar 2008 | $28.12 | $30.22 | $24.92 | $28.45 | +0.41% | 77,299,600 |
| Feb 2008 | $24.23 | $30.26 | $22.75 | $28.33 | +17.65% | 91,140,400 |
| Jan 2008 | $28.18 | $32.98 | $22.95 | $24.08 | -15.06% | 98,394,800 |
| Dec 2007 | $27.83 | $29.63 | $26.88 | $28.35 | +2.02% | 43,538,400 |
| Nov 2007 | $30.15 | $31.16 | $26.32 | $27.79 | -8.33% | 67,834,800 |
| Oct 2007 | $29.00 | $33.89 | $27.70 | $30.32 | +5.15% | 78,436,200 |
| Sep 2007 | $23.91 | $29.73 | $22.86 | $28.83 | +143.50% | 55,593,600 |
| Aug 2007 | $11.19 | $12.05 | $10.06 | $11.84 | +3.50% | 168,617,776 |
| Jul 2007 | $9.98 | $12.08 | $9.94 | $11.44 | +15.56% | 141,792,512 |
| Jun 2007 | $9.48 | $10.03 | $9.08 | $9.90 | +4.76% | 86,437,120 |
| May 2007 | $8.90 | $9.62 | $8.74 | $9.45 | +6.66% | 108,684,192 |
| Apr 2007 | $8.77 | $9.16 | $8.56 | $8.86 | +1.61% | 85,970,320 |
| Mar 2007 | $8.07 | $8.85 | $8.00 | $8.72 | +5.95% | 132,222,696 |
| Feb 2007 | $7.74 | $8.60 | $7.60 | $8.23 | +6.33% | 113,567,536 |
| Jan 2007 | $7.65 | $7.78 | $6.89 | $7.74 | +0.52% | 96,645,600 |
| Dec 2006 | $7.43 | $8.01 | $7.38 | $7.70 | +2.67% | 100,952,000 |
| Nov 2006 | $7.57 | $7.78 | $7.03 | $7.50 | -0.66% | 142,275,200 |
| Oct 2006 | $6.69 | $7.80 | $6.23 | $7.55 | +12.35% | 139,619,200 |
| Sep 2006 | $7.36 | $7.82 | $6.23 | $6.72 | -8.70% | 159,898,400 |
| Aug 2006 | $7.86 | $8.27 | $7.16 | $7.36 | -6.60% | 143,558,400 |
| Jul 2006 | $8.53 | $8.89 | $7.39 | $7.88 | -6.52% | 163,360,000 |
| Jun 2006 | $8.31 | $8.65 | $7.11 | $8.43 | +1.08% | 177,689,600 |
| May 2006 | $6.89 | $8.98 | $6.80 | $8.34 | +22.29% | 232,468,800 |
| Apr 2006 | $6.49 | $7.08 | $6.20 | $6.82 | +6.40% | 83,578,400 |
| Mar 2006 | $5.89 | $6.47 | $5.64 | $6.41 | +9.39% | 111,661,600 |
| Feb 2006 | $6.45 | $6.53 | $5.51 | $5.86 | -9.57% | 111,718,400 |
| Jan 2006 | $5.43 | $6.59 | $5.43 | $6.48 | -39.61% | 127,496,800 |
| Dec 2005 | $10.34 | $11.05 | $10.27 | $10.73 | +4.45% | 38,356,800 |
| Nov 2005 | $9.12 | $10.41 | $8.50 | $10.27 | +12.70% | 58,507,600 |
| Oct 2005 | $10.65 | $10.79 | $8.45 | $9.12 | -13.42% | 70,065,600 |
| Sep 2005 | $10.14 | $10.67 | $9.63 | $10.53 | +4.73% | 43,838,400 |
| Aug 2005 | $9.13 | $10.15 | $9.10 | $10.05 | +10.92% | 47,561,200 |
| Jul 2005 | $8.02 | $9.18 | $7.89 | $9.06 | +13.39% | 51,104,800 |
| Jun 2005 | $7.91 | $8.32 | $7.73 | $7.99 | +1.33% | 37,904,400 |
| May 2005 | $7.64 | $8.13 | $7.16 | $7.89 | +4.02% | 54,030,400 |
| Apr 2005 | $8.58 | $8.59 | $7.50 | $7.58 | -8.59% | 46,999,200 |
| Mar 2005 | $8.64 | $8.98 | $8.14 | $8.30 | -3.94% | 37,952,800 |
| Feb 2005 | $7.65 | $8.75 | $7.64 | $8.64 | +12.77% | 31,868,800 |
| Jan 2005 | $7.90 | $8.05 | $7.36 | $7.66 | -4.88% | 43,609,600 |
| Dec 2004 | $8.19 | $8.25 | $7.53 | $8.05 | -1.98% | 41,863,200 |
| Nov 2004 | $7.69 | $8.37 | $7.12 | $8.21 | +8.67% | 77,160,400 |
| Oct 2004 | $8.35 | $8.63 | $7.47 | $7.56 | -9.49% | 46,684,800 |
| Sep 2004 | $7.74 | $8.50 | $7.71 | $8.35 | +8.72% | 37,692,000 |
| Aug 2004 | $7.49 | $7.74 | $7.12 | $7.68 | +2.40% | 43,139,600 |
| Jul 2004 | $7.22 | $7.60 | $7.02 | $7.50 | +4.17% | 29,533,200 |
| Jun 2004 | $6.73 | $7.25 | $6.60 | $7.20 | +6.79% | 30,394,400 |
| May 2004 | $6.81 | $7.03 | $6.22 | $6.74 | -1.03% | 30,735,600 |
| Apr 2004 | $6.76 | $7.26 | $6.59 | $6.81 | +0.81% | 35,374,400 |
| Mar 2004 | $6.60 | $7.13 | $6.30 | $6.76 | +2.78% | 39,190,800 |
| Feb 2004 | $6.13 | $6.61 | $6.00 | $6.58 | +6.87% | 29,377,600 |
| Jan 2004 | $5.81 | $6.46 | $5.49 | $6.15 | +5.62% | 25,060,000 |
| Dec 2003 | $5.35 | $5.96 | $5.33 | $5.83 | +9.49% | 31,674,800 |
| Nov 2003 | $5.02 | $5.34 | $4.93 | $5.32 | +5.98% | 32,954,000 |
| Oct 2003 | $5.36 | $5.66 | $4.80 | $5.02 | -6.26% | 45,372,400 |
| Sep 2003 | $5.92 | $5.95 | $5.36 | $5.36 | -9.51% | 30,453,200 |
| Aug 2003 | $5.61 | $6.15 | $5.50 | $5.92 | +5.39% | 28,381,200 |
| Jul 2003 | $5.25 | $5.74 | $5.05 | $5.62 | +6.70% | 33,474,400 |
| Jun 2003 | $5.56 | $5.69 | $5.11 | $5.26 | -5.73% | 28,879,200 |
| May 2003 | $4.70 | $5.63 | $4.70 | $5.58 | +18.65% | 29,899,600 |
| Apr 2003 | $4.83 | $4.93 | $4.57 | $4.70 | -1.98% | 26,988,000 |
| Mar 2003 | $5.07 | $5.09 | $4.49 | $4.80 | -3.76% | 23,334,000 |
| Feb 2003 | $4.86 | $5.24 | $4.64 | $4.99 | +2.78% | 23,209,600 |
| Jan 2003 | $5.13 | $5.25 | $4.59 | $4.85 | -4.99% | 26,747,600 |
| Dec 2002 | $4.84 | $5.24 | $4.83 | $5.11 | +6.02% | 23,797,600 |
| Nov 2002 | $4.61 | $4.86 | $4.29 | $4.82 | +4.16% | 18,428,400 |
| Oct 2002 | $4.26 | $4.88 | $4.12 | $4.63 | +10.38% | 32,412,000 |
| Sep 2002 | $4.54 | $4.86 | $4.08 | $4.19 | -8.71% | 24,347,200 |
| Aug 2002 | $4.63 | $5.09 | $4.22 | $4.59 | -0.76% | 24,433,200 |
| Jul 2002 | $5.15 | $5.15 | $3.71 | $4.63 | -10.89% | 32,908,400 |
| Jun 2002 | $5.63 | $5.63 | $4.98 | $5.19 | -7.53% | 26,940,400 |
| May 2002 | $5.69 | $5.96 | $5.33 | $5.61 | -1.32% | 25,806,000 |
| Apr 2002 | $5.05 | $5.75 | $4.82 | $5.69 | +14.15% | 35,702,800 |
| Mar 2002 | $4.65 | $5.12 | $4.60 | $4.98 | +7.09% | 28,747,600 |
| Feb 2002 | $3.98 | $4.76 | $3.95 | $4.65 | +17.41% | 31,892,000 |
| Jan 2002 | $4.00 | $4.29 | $3.58 | $3.96 | -3.65% | 72,978,400 |
| Dec 2001 | $3.13 | $4.13 | $3.06 | $4.11 | +30.45% | 37,776,000 |
| Nov 2001 | $3.25 | $3.45 | $3.02 | $3.15 | -3.74% | 12,540,800 |
| Oct 2001 | $2.89 | $3.49 | $2.77 | $3.28 | +13.43% | 6,733,200 |
| Sep 2001 | $4.07 | $4.24 | $2.75 | $2.89 | -29.01% | 12,601,600 |
| Aug 2001 | $4.54 | $4.58 | $3.95 | $4.07 | -9.96% | 9,616,000 |
| Jul 2001 | $5.16 | $5.16 | $4.35 | $4.52 | -12.49% | 22,945,200 |
| Jun 2001 | $5.45 | $5.62 | $4.90 | $5.16 | – | 31,098,800 |
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% |