TechnipFMC plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	58.110	58.110	58.110	58.110	56.886	2
2022-12-12	58.110	58.110	58.110	58.110	56.886	0
2022-12-09	58.110	58.110	58.110	58.110	56.886	200
2022-12-08	63.360	63.360	63.360	63.360	62.025	0
2022-12-07	63.360	63.360	63.360	63.360	62.025	0
2022-12-06	63.360	63.360	63.360	63.360	62.025	0
2022-12-05	63.360	63.360	63.360	63.360	62.025	0
2022-12-02	63.360	63.360	63.360	63.360	62.025	0
2022-12-01	63.360	63.360	63.360	63.360	62.025	0
2022-11-30	56.410	63.580	56.410	63.360	62.025	5
2022-11-29	66.360	66.360	66.360	66.360	64.962	0
2022-11-28	66.360	66.360	66.360	66.360	64.962	0
2022-11-25	66.360	66.360	66.360	66.360	64.962	0
2022-11-24	66.360	66.360	66.360	66.360	64.962	0
2022-11-23	66.360	66.360	66.360	66.360	64.962	0
2022-11-22	66.360	66.360	66.360	66.360	64.962	0
2022-11-21	66.360	66.360	66.360	66.360	64.962	0
2022-11-18	66.360	66.360	66.360	66.360	64.962	0
2022-11-17	66.360	66.360	66.360	66.360	64.962	0
2022-11-16	66.240	66.360	66.240	66.360	64.962	7
2022-11-14	62.350	62.350	62.350	62.350	61.036	0
2022-11-11	62.350	62.350	62.350	62.350	61.036	0
2022-11-10	54.090	62.360	54.090	62.350	61.036	17
2022-11-09	55.200	55.200	55.200	55.200	54.037	0
2022-11-08	55.200	55.200	55.200	55.200	54.037	0
2022-11-07	55.200	55.200	55.200	55.200	54.037	0
2022-11-04	55.200	55.200	55.200	55.200	54.037	0
2022-11-03	55.200	55.200	55.200	55.200	54.037	1
2022-11-01	54.780	54.780	54.780	54.780	53.626	0
2022-10-31	54.780	54.780	54.780	54.780	53.626	0
2022-10-28	54.780	54.780	54.780	54.780	53.626	0
2022-10-27	54.780	54.780	54.780	54.780	53.626	0
2022-10-26	54.780	54.780	54.780	54.780	53.626	0
2022-10-25	54.780	54.780	54.780	54.780	53.626	0
2022-10-24	54.780	54.780	54.780	54.780	53.626	88
2022-10-21	55.390	55.550	55.390	55.550	54.379	89
2022-10-20	53.250	53.250	53.250	53.250	52.128	1
2022-10-19	51.170	52.450	51.170	52.450	51.345	66
2022-10-18	51.170	51.170	51.170	51.170	50.092	5
2022-10-17	51.170	51.170	51.170	51.170	50.092	3
2022-10-14	51.170	51.170	51.170	51.170	50.092	0
2022-10-13	51.170	51.170	51.170	51.170	50.092	1
2022-10-11	45.550	45.550	45.550	45.550	44.590	0
2022-10-10	45.550	45.550	45.550	45.550	44.590	0
2022-10-07	45.550	45.550	45.550	45.550	44.590	0
2022-10-06	45.550	45.550	45.550	45.550	44.590	0
2022-10-05	45.550	45.550	45.550	45.550	44.590	0
2022-10-04	45.550	45.550	45.550	45.550	44.590	0
2022-10-03	45.550	45.550	45.550	45.550	44.590	0
2022-09-30	45.550	45.550	45.550	45.550	44.590	0
2022-09-29	45.550	45.550	45.550	45.550	44.590	0
2022-09-28	45.550	45.550	45.550	45.550	44.590	0
2022-09-27	45.550	45.550	45.550	45.550	44.590	124
2022-09-26	47.550	47.550	47.550	47.550	46.548	0
2022-09-23	47.550	47.550	47.550	47.550	46.548	0
2022-09-22	47.550	47.550	47.550	47.550	46.548	0
2022-09-21	47.550	47.550	47.550	47.550	46.548	0
2022-09-20	47.550	47.550	47.550	47.550	46.548	0
2022-09-19	47.550	47.550	47.550	47.550	46.548	0
2022-09-16	47.550	47.550	47.550	47.550	46.548	0

← NewerPage 17 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.