TechnipFMC plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	105.00	105.00	99.500	99.500	97.923	47
2023-11-28	102.10	102.10	102.10	102.10	100.48	130
2023-11-27	102.70	102.70	102.70	102.70	101.07	160
2023-11-24	104.10	104.10	104.10	104.10	102.45	90
2023-11-23	100.72	100.72	100.72	100.72	99.124	0
2023-11-22	100.72	100.72	100.72	100.72	99.124	120
2023-11-21	102.10	102.10	102.10	102.10	100.48	220
2023-11-20	102.20	102.20	101.60	101.60	99.990	331
2023-11-17	98.800	101.00	98.800	101.00	99.158	431
2023-11-16	97.500	97.500	97.290	97.290	95.516	451
2023-11-14	106.60	106.60	105.65	105.65	103.72	289
2023-11-13	106.04	106.04	106.04	106.04	104.11	160
2023-11-10	105.19	105.19	105.19	105.19	103.27	390
2023-11-09	103.00	103.00	103.00	103.00	101.12	70
2023-11-08	101.00	101.00	101.00	101.00	99.158	140
2023-11-07	104.30	104.30	104.30	104.30	102.40	100
2023-11-06	108.00	108.00	108.00	108.00	106.03	110
2023-11-03	109.56	109.56	109.56	109.56	107.56	250
2023-11-01	109.50	109.50	109.50	109.50	107.50	300
2023-10-31	107.03	107.03	107.03	107.03	105.08	290
2023-10-30	108.90	108.90	108.13	108.13	106.16	272
2023-10-27	107.82	107.82	105.40	105.40	103.48	365
2023-10-26	108.32	108.32	108.32	108.32	106.34	500
2023-10-25	100.90	100.90	100.90	100.90	99.060	90
2023-10-24	103.30	104.00	103.30	104.00	102.10	201
2023-10-23	104.00	104.00	104.00	104.00	102.10	250
2023-10-20	103.00	103.00	103.00	103.00	101.12	130
2023-10-19	105.00	105.00	105.00	105.00	103.09	140
2023-10-18	106.25	106.25	106.25	106.25	104.31	70
2023-10-17	103.50	103.50	103.50	103.50	101.61	10
2023-10-16	104.30	104.30	104.00	104.00	102.10	51
2023-10-13	102.20	102.20	102.20	102.20	100.34	0
2023-10-11	102.20	102.20	102.20	102.20	100.34	0
2023-10-10	102.20	102.20	102.20	102.20	100.34	0
2023-10-09	102.20	102.20	102.20	102.20	100.34	1
2023-10-06	100.70	100.70	100.70	100.70	98.864	0
2023-10-05	100.70	100.70	100.70	100.70	98.864	1
2023-10-04	99.000	99.000	99.000	99.000	97.195	2
2023-10-03	101.40	102.30	101.40	102.20	100.34	22
2023-10-02	105.45	105.45	101.40	101.40	99.551	16
2023-09-29	106.00	106.00	106.00	106.00	104.07	0
2023-09-28	106.00	106.00	106.00	106.00	104.07	0
2023-09-27	106.00	106.00	106.00	106.00	104.07	0
2023-09-26	106.00	106.00	106.00	106.00	104.07	0
2023-09-25	106.00	106.00	106.00	106.00	104.07	0
2023-09-22	106.00	106.00	106.00	106.00	104.07	0
2023-09-21	106.00	106.00	106.00	106.00	104.07	0
2023-09-20	106.00	106.00	106.00	106.00	104.07	0
2023-09-19	106.00	106.00	106.00	106.00	104.07	0
2023-09-18	106.00	106.00	106.00	106.00	104.07	0
2023-09-15	106.00	106.00	106.00	106.00	104.07	0
2023-09-14	106.00	106.00	106.00	106.00	104.07	0
2023-09-13	106.00	106.00	106.00	106.00	104.07	0
2023-09-12	105.45	106.00	105.45	106.00	104.07	2
2023-09-11	96.120	96.120	96.120	96.120	94.367	0
2023-09-08	96.120	96.120	96.120	96.120	94.367	0
2023-09-06	96.120	96.120	96.120	96.120	94.367	0
2023-09-05	96.120	96.120	96.120	96.120	94.367	0
2023-09-04	96.120	96.120	96.120	96.120	94.367	0
2023-09-01	96.120	96.120	96.120	96.120	94.367	1

← NewerPage 13 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.