TechnipFMC plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	47.550	47.550	47.550	47.550	46.548	0
2022-09-14	47.550	47.550	47.550	47.550	46.548	1
2022-09-13	45.410	45.410	45.410	45.410	44.453	0
2022-09-12	45.410	45.410	45.410	45.410	44.453	0
2022-09-09	45.410	45.410	45.410	45.410	44.453	0
2022-09-08	44.810	45.410	44.810	45.410	44.453	82
2022-09-06	42.800	42.800	42.800	42.800	41.898	1
2022-09-05	42.970	42.970	42.970	42.970	42.065	0
2022-09-02	42.970	42.970	42.970	42.970	42.065	0
2022-09-01	42.970	42.970	42.970	42.970	42.065	0
2022-08-31	42.970	42.970	42.970	42.970	42.065	0
2022-08-30	42.980	42.980	42.970	42.970	42.065	5
2022-08-29	43.000	43.000	43.000	43.000	42.094	0
2022-08-26	43.000	43.000	43.000	43.000	42.094	2
2022-08-25	43.800	43.800	43.800	43.800	42.877	0
2022-08-24	43.800	43.800	43.800	43.800	42.877	1
2022-08-23	43.880	43.880	43.880	43.880	42.955	0
2022-08-22	43.880	43.880	43.880	43.880	42.955	0
2022-08-19	44.430	44.430	43.880	43.880	42.955	101
2022-08-18	44.430	44.430	44.430	44.430	43.494	0
2022-08-17	44.430	44.430	44.430	44.430	43.494	0
2022-08-16	44.430	44.430	44.430	44.430	43.494	0
2022-08-15	44.300	44.430	44.300	44.430	43.494	62
2022-08-12	46.000	46.000	46.000	46.000	45.031	20
2022-08-11	43.320	43.320	43.320	43.320	42.407	0
2022-08-10	43.240	43.320	43.240	43.320	42.407	300
2022-08-09	42.720	42.720	42.720	42.720	41.820	1
2022-08-08	42.080	42.080	42.080	42.080	41.193	7
2022-08-05	41.460	43.240	41.460	42.750	41.849	141
2022-08-04	39.600	39.600	39.600	39.600	38.766	0
2022-08-03	39.600	39.600	39.600	39.600	38.766	0
2022-08-02	39.600	39.600	39.600	39.600	38.766	0
2022-08-01	39.600	39.600	39.600	39.600	38.766	0
2022-07-29	39.600	39.600	39.600	39.600	38.766	0
2022-07-28	39.600	39.600	39.600	39.600	38.766	0
2022-07-27	39.600	39.600	39.600	39.600	38.766	0
2022-07-26	39.600	39.600	39.600	39.600	38.766	0
2022-07-25	39.600	39.600	39.600	39.600	38.766	0
2022-07-22	39.600	39.600	39.600	39.600	38.766	0
2022-07-21	39.600	39.600	39.600	39.600	38.766	0
2022-07-20	39.600	39.600	39.600	39.600	38.766	0
2022-07-19	39.600	39.600	39.600	39.600	38.766	0
2022-07-18	39.600	39.600	39.600	39.600	38.766	0
2022-07-15	39.600	39.600	39.600	39.600	38.766	0
2022-07-14	39.600	39.600	39.600	39.600	38.766	0
2022-07-13	39.600	39.600	39.600	39.600	38.766	0
2022-07-12	39.600	39.600	39.600	39.600	38.766	0
2022-07-11	39.600	39.600	39.600	39.600	38.766	0
2022-07-08	39.600	39.600	39.600	39.600	38.766	0
2022-07-07	39.600	39.600	39.600	39.600	38.766	0
2022-07-06	39.600	39.600	39.600	39.600	38.766	0
2022-07-05	39.600	39.600	39.600	39.600	38.766	0
2022-07-04	39.600	39.600	39.600	39.600	38.766	0
2022-07-01	39.600	39.600	39.600	39.600	38.766	0
2022-06-30	39.600	39.600	39.600	39.600	38.766	0
2022-06-29	39.600	39.600	39.600	39.600	38.766	0
2022-06-28	39.600	39.600	39.600	39.600	38.766	0
2022-06-27	39.600	39.600	39.600	39.600	38.766	0
2022-06-24	39.600	39.600	39.600	39.600	38.766	0
2022-06-23	39.600	39.600	39.600	39.600	38.766	0

← NewerPage 18 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.