TechnipFMC plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	86.170	86.170	86.170	86.170	84.599	0
2023-08-30	86.170	86.170	86.170	86.170	84.599	0
2023-08-29	86.170	86.170	86.170	86.170	84.599	0
2023-08-28	86.170	86.170	86.170	86.170	84.599	0
2023-08-25	86.170	86.170	86.170	86.170	84.599	0
2023-08-24	86.170	86.170	86.170	86.170	84.599	0
2023-08-23	86.170	86.170	86.170	86.170	84.599	0
2023-08-22	86.170	86.170	86.170	86.170	84.599	0
2023-08-21	86.170	86.170	86.170	86.170	84.599	0
2023-08-18	86.170	86.170	86.170	86.170	84.354	0
2023-08-17	86.170	86.170	86.170	86.170	84.354	0
2023-08-16	86.170	86.170	86.170	86.170	84.354	0
2023-08-15	86.170	86.170	86.170	86.170	84.354	0
2023-08-14	86.170	86.170	86.170	86.170	84.354	0
2023-08-11	86.170	86.170	86.170	86.170	84.354	0
2023-08-10	86.170	86.170	86.170	86.170	84.354	0
2023-08-09	86.170	86.170	86.170	86.170	84.354	0
2023-08-08	86.170	86.170	86.170	86.170	84.354	0
2023-08-07	86.170	86.170	86.170	86.170	84.354	0
2023-08-04	86.170	86.170	86.170	86.170	84.354	0
2023-08-03	86.170	86.170	86.170	86.170	84.354	0
2023-08-02	86.170	86.170	86.170	86.170	84.354	5
2023-08-01	86.750	86.750	86.750	86.750	84.922	0
2023-07-31	86.750	86.750	86.750	86.750	84.922	1
2023-07-28	83.680	83.680	83.680	83.680	81.917	0
2023-07-27	83.680	83.680	83.680	83.680	81.917	0
2023-07-26	83.680	83.680	83.680	83.680	81.917	0
2023-07-25	83.680	83.680	83.680	83.680	81.917	0
2023-07-24	83.680	83.680	83.680	83.680	81.917	0
2023-07-21	83.680	83.680	83.680	83.680	81.917	0
2023-07-20	83.680	83.680	83.680	83.680	81.917	0
2023-07-19	83.680	83.680	83.680	83.680	81.917	0
2023-07-18	83.680	83.680	83.680	83.680	81.917	0
2023-07-17	83.680	83.680	83.680	83.680	81.917	0
2023-07-14	83.680	83.680	83.680	83.680	81.917	0
2023-07-13	83.680	83.680	83.680	83.680	81.917	0
2023-07-12	83.680	83.680	83.680	83.680	81.917	0
2023-07-11	83.680	83.680	83.680	83.680	81.917	0
2023-07-10	83.940	83.940	83.680	83.680	81.917	3
2023-07-07	80.290	80.290	80.290	80.290	78.598	0
2023-07-06	80.290	80.290	80.290	80.290	78.598	0
2023-07-05	80.290	80.290	80.290	80.290	78.598	0
2023-07-04	81.900	81.900	80.290	80.290	78.598	8
2023-07-03	80.150	80.150	80.150	80.150	78.461	0
2023-06-30	80.300	80.300	80.150	80.150	78.461	132
2023-06-29	71.400	71.400	71.400	71.400	69.895	0
2023-06-28	71.400	71.400	71.400	71.400	69.895	0
2023-06-27	71.400	71.400	71.400	71.400	69.895	0
2023-06-26	71.400	71.400	71.400	71.400	69.895	0
2023-06-23	71.400	71.400	71.400	71.400	69.895	0
2023-06-22	71.400	71.400	71.400	71.400	69.895	0
2023-06-21	71.400	71.400	71.400	71.400	69.895	0
2023-06-20	71.400	71.400	71.400	71.400	69.895	0
2023-06-19	71.400	71.400	71.400	71.400	69.895	0
2023-06-16	71.400	71.400	71.400	71.400	69.895	0
2023-06-15	71.400	71.400	71.400	71.400	69.895	0
2023-06-14	71.400	71.400	71.400	71.400	69.895	0
2023-06-13	71.400	71.400	71.400	71.400	69.895	0
2023-06-12	71.400	71.400	71.400	71.400	69.895	0
2023-06-09	71.400	71.400	71.400	71.400	69.895	0

← NewerPage 14 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.