TechnipFMC plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	106.49	106.49	106.49	106.49	104.80	0
2024-02-27	106.49	106.49	106.49	106.49	104.80	0
2024-02-26	106.49	106.49	106.49	106.49	104.80	0
2024-02-23	106.49	106.49	106.49	106.49	104.80	0
2024-02-22	102.90	106.49	102.90	106.49	104.80	63
2024-02-21	98.170	98.170	98.170	98.170	96.614	60
2024-02-20	95.400	95.400	95.400	95.400	93.888	0
2024-02-19	95.400	95.400	95.400	95.400	93.888	0
2024-02-16	95.400	95.400	95.400	95.400	93.888	0
2024-02-15	95.400	95.400	95.400	95.400	93.888	0
2024-02-14	95.670	95.670	95.400	95.400	93.888	2
2024-02-09	94.700	94.700	94.700	94.700	93.199	2
2024-02-08	95.130	95.130	95.130	95.130	93.622	42
2024-02-07	96.400	96.400	95.130	95.130	93.622	64
2024-02-06	96.400	96.400	96.400	96.400	94.872	0
2024-02-05	96.400	96.400	96.400	96.400	94.872	0
2024-02-02	96.400	96.400	96.400	96.400	94.872	0
2024-02-01	96.400	96.400	96.400	96.400	94.872	0
2024-01-31	97.860	97.860	96.400	96.400	94.872	8
2024-01-30	96.700	96.700	96.700	96.700	95.167	0
2024-01-29	96.700	96.700	96.700	96.700	95.167	0
2024-01-26	96.700	96.700	96.700	96.700	95.167	0
2024-01-25	96.700	96.700	96.700	96.700	95.167	0
2024-01-24	96.700	96.700	96.700	96.700	95.167	0
2024-01-23	96.700	96.700	96.700	96.700	95.167	10
2024-01-22	94.590	94.590	94.590	94.590	93.091	0
2024-01-19	94.590	94.590	94.590	94.590	93.091	2
2024-01-18	93.510	93.510	93.510	93.510	92.028	1
2024-01-17	92.400	92.400	92.400	92.400	90.936	0
2024-01-16	92.400	92.400	92.400	92.400	90.936	0
2024-01-15	92.400	92.400	92.400	92.400	90.936	0
2024-01-12	92.400	92.400	92.400	92.400	90.936	0
2024-01-11	92.400	92.400	92.400	92.400	90.936	0
2024-01-10	92.400	92.400	92.400	92.400	90.936	0
2024-01-09	92.400	92.400	92.400	92.400	90.936	0
2024-01-08	93.000	93.000	92.400	92.400	90.936	67
2024-01-05	97.600	97.600	97.600	97.600	96.053	0
2024-01-04	97.600	97.600	97.600	97.600	96.053	0
2024-01-03	97.600	97.600	97.600	97.600	96.053	0
2024-01-02	97.600	97.600	97.600	97.600	96.053	1
2023-12-28	99.100	99.100	99.100	99.100	97.529	0
2023-12-27	99.100	99.100	99.100	99.100	97.529	0
2023-12-26	99.100	99.100	99.100	99.100	97.529	0
2023-12-22	99.100	99.100	99.100	99.100	97.529	0
2023-12-21	99.100	99.100	99.100	99.100	97.529	1
2023-12-20	97.200	97.200	97.200	97.200	95.660	0
2023-12-19	97.200	97.200	97.200	97.200	95.660	0
2023-12-18	97.200	97.200	97.200	97.200	95.660	0
2023-12-15	97.200	97.200	97.200	97.200	95.660	0
2023-12-14	97.650	97.650	97.200	97.200	95.660	2
2023-12-13	100.80	100.80	100.80	100.80	99.202	0
2023-12-12	100.80	100.80	100.80	100.80	99.202	0
2023-12-11	100.80	100.80	100.80	100.80	99.202	0
2023-12-08	100.80	100.80	100.80	100.80	99.202	0
2023-12-07	100.80	100.80	100.80	100.80	99.202	0
2023-12-06	100.80	100.80	100.80	100.80	99.202	0
2023-12-05	100.80	100.80	100.80	100.80	99.202	4
2023-12-04	99.500	99.500	99.500	99.500	97.923	20
2023-12-01	99.500	99.500	99.500	99.500	97.923	0
2023-11-30	99.500	99.500	99.500	99.500	97.923	0

← NewerPage 12 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.