TechnipFMC plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	71.400	71.400	71.400	71.400	69.895	0
2023-06-06	71.400	71.400	71.400	71.400	69.895	0
2023-06-05	72.660	72.910	71.400	71.400	69.895	3,875
2023-06-02	68.840	68.840	68.840	68.840	67.389	0
2023-06-01	68.840	68.840	68.840	68.840	67.389	0
2023-05-31	68.840	68.840	68.840	68.840	67.389	0
2023-05-30	68.840	68.840	68.840	68.840	67.389	0
2023-05-29	68.840	68.840	68.840	68.840	67.389	2
2023-05-26	68.110	68.110	68.110	68.110	66.675	0
2023-05-25	68.110	68.110	68.110	68.110	66.675	0
2023-05-24	68.110	68.110	68.110	68.110	66.675	0
2023-05-23	68.110	68.110	68.110	68.110	66.675	0
2023-05-22	68.110	68.110	68.110	68.110	66.675	0
2023-05-19	68.110	68.110	68.110	68.110	66.675	1
2023-05-18	69.510	69.510	69.510	69.510	68.045	0
2023-05-17	69.510	69.510	69.510	69.510	68.045	0
2023-05-16	69.510	69.510	69.510	69.510	68.045	0
2023-05-15	69.510	69.510	69.510	69.510	68.045	1
2023-05-12	69.510	69.510	69.510	69.510	68.045	0
2023-05-11	69.510	69.510	69.510	69.510	68.045	8
2023-05-10	69.510	69.510	69.510	69.510	68.045	0
2023-05-09	69.510	69.510	69.510	69.510	68.045	0
2023-05-08	69.510	69.510	69.510	69.510	68.045	0
2023-05-05	70.000	70.000	69.510	69.510	68.045	5
2023-05-04	65.730	65.730	65.730	65.730	64.345	3
2023-05-03	64.440	64.440	64.440	64.440	63.082	1
2023-05-02	67.830	67.830	66.000	66.000	64.609	9
2023-04-28	67.830	67.830	67.830	67.830	66.401	5
2023-04-27	68.680	68.680	68.680	68.680	67.233	0
2023-04-26	68.680	68.680	68.680	68.680	67.233	0
2023-04-25	68.680	68.680	68.680	68.680	67.233	0
2023-04-24	67.950	68.680	67.950	68.680	67.233	82
2023-04-20	66.940	67.950	66.940	67.950	66.518	111
2023-04-19	67.050	67.050	67.050	67.050	65.637	130
2023-04-18	66.400	66.400	66.400	66.400	65.001	250
2023-04-17	65.850	65.850	65.850	65.850	64.462	220
2023-04-14	66.690	66.690	66.690	66.690	65.285	320
2023-04-13	67.400	67.400	67.400	67.400	65.980	280
2023-04-12	66.390	66.390	66.390	66.390	64.991	280
2023-04-11	67.980	67.980	67.980	67.980	66.548	300
2023-04-10	68.150	68.150	68.150	68.150	66.714	230
2023-04-06	67.570	67.900	67.570	67.900	66.469	331
2023-04-05	67.790	67.790	67.790	67.790	66.362	190
2023-04-04	69.120	69.120	68.820	68.880	67.429	440
2023-04-03	71.930	71.960	71.930	71.960	70.444	121
2023-03-31	68.670	69.180	68.670	69.180	67.722	251
2023-03-30	70.190	70.190	69.380	69.380	67.918	390
2023-03-29	68.850	68.850	68.850	68.850	67.399	360
2023-03-28	68.240	68.240	68.240	68.240	66.802	520
2023-03-27	66.670	66.670	66.670	66.670	65.265	520
2023-03-24	65.220	65.220	65.220	65.220	63.846	660
2023-03-23	69.700	69.700	69.700	69.700	68.231	470
2023-03-22	68.000	68.000	68.000	68.000	66.567	660
2023-03-21	70.220	70.220	70.220	70.220	68.740	500
2023-03-20	65.210	67.480	65.210	67.480	66.058	1,171
2023-03-17	64.610	64.610	64.610	64.610	63.249	3
2023-03-16	66.400	66.400	66.400	66.400	65.001	810
2023-03-15	68.600	68.600	67.060	67.300	65.882	222
2023-03-14	73.450	73.450	73.450	73.450	71.902	310
2023-03-13	74.000	74.000	74.000	74.000	72.441	140

← NewerPage 15 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.