TechnipFMC plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	130.00	130.00	130.00	130.00	128.49	0
2024-05-23	130.00	130.00	130.00	130.00	128.49	2
2024-05-22	130.90	130.90	130.90	130.90	129.38	121
2024-05-21	136.78	136.78	136.78	136.78	135.19	1
2024-05-20	136.53	138.41	136.53	138.41	136.80	2
2024-05-17	136.78	136.78	136.78	136.78	134.93	0
2024-05-16	136.78	136.78	136.78	136.78	134.93	0
2024-05-15	136.78	136.78	136.78	136.78	134.93	0
2024-05-14	136.78	136.78	136.78	136.78	134.93	0
2024-05-13	136.78	136.78	136.78	136.78	134.93	1
2024-05-10	130.65	130.65	130.65	130.65	128.88	0
2024-05-09	130.65	130.65	130.65	130.65	128.88	0
2024-05-08	130.65	130.65	130.65	130.65	128.88	0
2024-05-07	130.65	130.65	130.65	130.65	128.88	0
2024-05-06	130.65	130.65	130.65	130.65	128.88	0
2024-05-03	130.65	130.65	130.65	130.65	128.88	1
2024-05-02	132.79	132.79	132.79	132.79	130.99	61
2024-04-30	134.96	134.96	134.96	134.96	133.14	10
2024-04-29	132.79	132.79	132.79	132.79	130.99	0
2024-04-26	132.79	132.79	132.79	132.79	130.99	0
2024-04-25	132.79	132.79	132.79	132.79	130.99	0
2024-04-24	132.79	132.79	132.79	132.79	130.99	56
2024-04-23	132.79	132.79	132.79	132.79	130.99	0
2024-04-22	132.79	132.79	132.79	132.79	130.99	10
2024-04-19	124.41	124.41	124.41	124.41	122.73	0
2024-04-18	124.41	124.41	124.41	124.41	122.73	0
2024-04-17	124.41	124.41	124.41	124.41	122.73	0
2024-04-16	124.41	124.41	124.41	124.41	122.73	0
2024-04-15	124.41	124.41	124.41	124.41	122.73	0
2024-04-12	124.41	124.41	124.41	124.41	122.73	0
2024-04-11	124.41	124.41	124.41	124.41	122.73	0
2024-04-10	124.41	124.41	124.41	124.41	122.73	0
2024-04-09	124.41	124.41	124.41	124.41	122.73	0
2024-04-08	124.41	124.41	124.41	124.41	122.73	0
2024-04-05	124.41	124.41	124.41	124.41	122.73	0
2024-04-04	124.41	124.41	124.41	124.41	122.73	0
2024-04-03	124.41	124.41	124.41	124.41	122.73	0
2024-04-02	124.41	124.41	124.41	124.41	122.73	0
2024-04-01	124.41	124.41	124.41	124.41	122.73	0
2024-03-28	124.41	124.41	124.41	124.41	122.73	0
2024-03-27	124.41	124.41	124.41	124.41	122.73	1
2024-03-26	123.50	123.50	123.50	123.50	121.83	0
2024-03-25	123.50	123.50	123.50	123.50	121.83	0
2024-03-22	123.50	123.50	123.50	123.50	121.83	0
2024-03-21	123.50	123.50	123.50	123.50	121.83	0
2024-03-20	123.50	123.50	123.50	123.50	121.83	0
2024-03-19	123.50	123.50	123.50	123.50	121.83	0
2024-03-18	123.70	125.90	123.50	123.50	121.83	71
2024-03-15	106.49	106.49	106.49	106.49	104.80	0
2024-03-14	106.49	106.49	106.49	106.49	104.80	0
2024-03-13	106.49	106.49	106.49	106.49	104.80	0
2024-03-12	106.49	106.49	106.49	106.49	104.80	0
2024-03-11	106.49	106.49	106.49	106.49	104.80	0
2024-03-08	106.49	106.49	106.49	106.49	104.80	0
2024-03-07	106.49	106.49	106.49	106.49	104.80	0
2024-03-06	106.49	106.49	106.49	106.49	104.80	0
2024-03-05	106.49	106.49	106.49	106.49	104.80	0
2024-03-04	106.49	106.49	106.49	106.49	104.80	0
2024-03-01	106.49	106.49	106.49	106.49	104.80	0
2024-02-29	106.49	106.49	106.49	106.49	104.80	0

← NewerPage 11 of 21 · 1,246 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.