TechnipFMC plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	148.35	148.35	148.35	148.35	146.90	0
2024-08-16	148.35	148.35	148.35	148.35	146.63	40
2024-08-15	148.94	148.94	148.94	148.94	147.21	3,560
2024-08-14	142.45	142.45	142.45	142.45	140.79	120
2024-08-13	142.80	142.80	142.80	142.80	141.14	90
2024-08-12	145.08	145.08	144.89	144.89	143.21	137
2024-08-09	142.80	143.10	142.79	142.79	141.13	132
2024-08-08	143.80	143.80	143.80	143.80	142.13	80
2024-08-07	144.80	144.80	144.80	144.80	143.12	70
2024-08-06	145.48	145.48	145.48	145.48	143.79	10
2024-08-05	152.66	152.66	152.66	152.66	150.89	0
2024-08-02	157.00	157.00	152.66	152.66	150.89	1,065
2024-08-01	165.25	165.25	162.69	164.56	162.65	8,539
2024-07-31	167.50	167.50	167.20	167.20	165.26	550
2024-07-30	165.92	165.92	164.59	164.59	162.68	510
2024-07-29	164.00	164.81	164.00	164.81	162.90	111
2024-07-26	164.96	164.96	164.96	164.96	163.04	70
2024-07-25	163.87	163.87	159.15	159.15	157.30	1,985
2024-07-24	153.92	153.92	153.92	153.92	152.13	100
2024-07-23	157.90	158.56	157.90	158.26	156.42	3,930
2024-07-22	154.49	154.49	154.49	154.49	152.69	1
2024-07-19	157.65	157.65	157.65	157.65	155.82	50
2024-07-18	153.46	153.46	153.46	153.46	151.68	5,464
2024-07-17	153.58	153.58	153.58	153.58	151.80	0
2024-07-16	153.58	153.58	153.58	153.58	151.80	0
2024-07-15	150.00	153.58	150.00	153.58	151.80	6
2024-07-12	142.38	142.38	142.38	142.38	140.73	0
2024-07-11	142.38	142.38	142.38	142.38	140.73	0
2024-07-10	142.38	142.38	142.38	142.38	140.73	1,649
2024-07-09	142.38	142.38	142.38	142.38	140.73	0
2024-07-08	143.36	143.36	142.38	142.38	140.73	1,572
2024-07-05	142.94	142.94	142.94	142.94	141.28	1
2024-07-04	146.35	146.35	146.35	146.35	144.65	0
2024-07-03	146.35	146.35	146.35	146.35	144.65	112
2024-07-02	147.60	147.60	147.60	147.60	145.89	0
2024-07-01	147.60	147.60	147.60	147.60	145.89	112
2024-06-28	140.00	140.00	140.00	140.00	138.37	0
2024-06-27	140.00	140.00	140.00	140.00	138.37	0
2024-06-26	140.00	140.00	140.00	140.00	138.37	0
2024-06-25	140.00	140.00	140.00	140.00	138.37	20
2024-06-24	134.73	134.73	134.73	134.73	133.16	0
2024-06-21	134.73	134.73	134.73	134.73	133.16	2,899
2024-06-20	135.59	135.59	135.59	135.59	134.01	598
2024-06-19	133.65	133.65	133.65	133.65	132.10	0
2024-06-18	133.65	133.65	133.65	133.65	132.10	2
2024-06-17	134.00	134.00	134.00	134.00	132.44	0
2024-06-14	134.00	134.00	134.00	134.00	132.44	0
2024-06-13	134.00	134.00	134.00	134.00	132.44	0
2024-06-12	134.00	134.00	134.00	134.00	132.44	4,912
2024-06-11	133.51	133.51	133.51	133.51	131.96	0
2024-06-10	133.51	133.51	133.51	133.51	131.96	1
2024-06-07	127.96	127.96	127.96	127.96	126.47	0
2024-06-06	127.96	127.96	127.96	127.96	126.47	0
2024-06-05	127.96	127.96	127.96	127.96	126.47	0
2024-06-04	127.96	127.96	127.96	127.96	126.47	0
2024-06-03	133.70	133.70	127.96	127.96	126.47	30
2024-05-31	133.70	133.70	133.70	133.70	132.15	0
2024-05-29	133.70	133.70	133.70	133.70	132.15	2
2024-05-28	135.82	135.82	135.82	135.82	134.24	1,213
2024-05-27	130.00	130.00	130.00	130.00	128.49	0

← NewerPage 10 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-17	0.2559 GBP
2026-05-18	0.2562 GBP
2026-03-16	0.2583 GBP
2025-11-17	0.2647 GBP
2025-08-18	0.2729 GBP
2025-05-19	0.2798 GBP
2025-03-17	0.2803 GBP
2024-11-18	0.2992 GBP
2024-08-19	0.2802 GBP
2024-05-20	0.2634 GBP
2024-03-18	0.2512 GBP
2023-11-20	0.2447 GBP
2023-08-21	0.2492 GBP
2020-03-23	0.6601 GBP

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.