TechnipFMC plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	77.360	77.360	77.360	77.360	75.730	40
2023-03-09	78.000	78.000	78.000	78.000	76.356	120
2023-03-08	78.180	78.180	78.000	78.000	76.356	231
2023-03-07	78.160	78.160	78.160	78.160	76.513	780
2023-03-06	78.570	78.570	78.570	78.570	76.914	670
2023-03-03	80.480	80.480	80.480	80.480	78.784	690
2023-03-02	80.250	80.250	80.000	80.000	78.314	684
2023-03-01	80.400	80.800	80.400	80.800	79.097	524
2023-02-28	81.820	81.820	81.820	81.820	80.096	510
2023-02-27	79.280	80.720	79.280	80.720	79.019	481
2023-02-24	76.210	81.260	76.210	81.260	79.548	436
2023-02-23	75.190	75.190	74.480	74.970	73.390	655
2023-02-22	70.550	70.550	70.550	70.550	69.063	250
2023-02-17	71.580	71.580	71.580	71.580	70.072	230
2023-02-16	73.630	74.130	73.630	74.130	72.568	151
2023-02-15	72.400	73.080	72.400	73.080	71.540	341
2023-02-14	71.300	71.300	71.300	71.300	69.798	0
2023-02-13	71.420	71.420	71.300	71.300	69.798	4,349
2023-02-10	72.340	74.350	72.340	73.150	71.609	107
2023-02-09	71.820	71.820	71.820	71.820	70.307	1
2023-02-08	66.990	66.990	66.990	66.990	65.578	0
2023-02-07	66.990	66.990	66.990	66.990	65.578	1
2023-02-06	71.000	71.000	71.000	71.000	69.504	0
2023-02-03	71.000	71.000	71.000	71.000	69.504	0
2023-02-02	71.000	71.000	71.000	71.000	69.504	0
2023-02-01	71.000	71.000	71.000	71.000	69.504	12
2023-01-31	69.750	69.750	69.750	69.750	68.280	0
2023-01-30	69.750	69.750	69.750	69.750	68.280	0
2023-01-27	69.750	69.750	69.750	69.750	68.280	60
2023-01-26	68.210	68.210	68.210	68.210	66.773	400
2023-01-25	66.780	66.780	66.780	66.780	65.373	0
2023-01-24	67.720	67.720	66.780	66.780	65.373	42
2023-01-23	68.950	68.950	68.600	68.600	67.154	440
2023-01-20	66.150	66.150	66.150	66.150	64.756	0
2023-01-19	66.150	66.150	66.150	66.150	64.756	0
2023-01-18	66.150	66.150	66.150	66.150	64.756	1
2023-01-17	58.110	58.110	58.110	58.110	56.886	0
2023-01-16	58.110	58.110	58.110	58.110	56.886	0
2023-01-13	58.110	58.110	58.110	58.110	56.886	0
2023-01-12	58.110	58.110	58.110	58.110	56.886	0
2023-01-11	58.110	58.110	58.110	58.110	56.886	0
2023-01-10	58.110	58.110	58.110	58.110	56.886	0
2023-01-09	58.110	58.110	58.110	58.110	56.886	0
2023-01-06	58.110	58.110	58.110	58.110	56.886	0
2023-01-05	58.110	58.110	58.110	58.110	56.886	0
2023-01-04	58.110	58.110	58.110	58.110	56.886	0
2023-01-03	58.110	58.110	58.110	58.110	56.886	0
2023-01-02	58.110	58.110	58.110	58.110	56.886	0
2022-12-29	58.110	58.110	58.110	58.110	56.886	0
2022-12-28	58.110	58.110	58.110	58.110	56.886	0
2022-12-27	58.110	58.110	58.110	58.110	56.886	0
2022-12-26	58.110	58.110	58.110	58.110	56.886	0
2022-12-23	58.110	58.110	58.110	58.110	56.886	0
2022-12-22	58.110	58.110	58.110	58.110	56.886	0
2022-12-21	58.110	58.110	58.110	58.110	56.886	0
2022-12-20	58.110	58.110	58.110	58.110	56.886	0
2022-12-19	58.110	58.110	58.110	58.110	56.886	0
2022-12-16	58.110	58.110	58.110	58.110	56.886	0
2022-12-15	58.110	58.110	58.110	58.110	56.886	0
2022-12-14	58.110	58.110	58.110	58.110	56.886	0

← NewerPage 16 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.