TechnipFMC plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	39.600	39.600	39.600	39.600	38.766	0
2022-06-21	39.600	39.600	39.600	39.600	38.766	0
2022-06-20	39.600	39.600	39.600	39.600	38.766	0
2022-06-17	39.600	39.600	39.600	39.600	38.766	0
2022-06-15	39.600	39.600	39.600	39.600	38.766	0
2022-06-14	39.600	39.600	39.600	39.600	38.766	0
2022-06-13	39.600	39.600	39.600	39.600	38.766	0
2022-06-10	39.600	39.600	39.600	39.600	38.766	0
2022-06-09	39.600	39.600	39.600	39.600	38.766	0
2022-06-08	39.600	39.600	39.600	39.600	38.766	0
2022-06-07	39.600	39.600	39.600	39.600	38.766	0
2022-06-06	39.600	39.600	39.600	39.600	38.766	10
2022-06-03	39.480	39.760	39.400	39.400	38.570	16
2022-06-02	41.110	41.110	41.110	41.110	40.244	0
2022-06-01	41.110	41.110	41.110	41.110	40.244	0
2022-05-31	41.110	41.110	41.110	41.110	40.244	0
2022-05-30	41.110	41.110	41.110	41.110	40.244	0
2022-05-27	41.150	41.150	41.110	41.110	40.244	120
2022-05-26	37.790	37.790	37.790	37.790	36.994	0
2022-05-25	37.790	37.790	37.790	37.790	36.994	0
2022-05-24	37.790	37.790	37.790	37.790	36.994	0
2022-05-23	37.790	37.790	37.790	37.790	36.994	0
2022-05-20	37.790	37.790	37.790	37.790	36.994	0
2022-05-19	37.790	37.790	37.790	37.790	36.994	0
2022-05-18	37.790	37.790	37.790	37.790	36.994	0
2022-05-17	37.790	37.790	37.790	37.790	36.994	0
2022-05-16	37.790	37.790	37.790	37.790	36.994	0
2022-05-13	37.790	37.790	37.790	37.790	36.994	0
2022-05-12	37.790	37.790	37.790	37.790	36.994	0
2022-05-11	37.790	37.790	37.790	37.790	36.994	0
2022-05-10	37.790	37.790	37.790	37.790	36.994	0
2022-05-09	37.790	37.790	37.790	37.790	36.994	0
2022-05-06	37.790	37.790	37.790	37.790	36.994	0
2022-05-05	37.790	37.790	37.790	37.790	36.994	0
2022-05-04	37.790	37.790	37.790	37.790	36.994	0
2022-05-03	37.790	37.790	37.790	37.790	36.994	0
2022-05-02	37.790	37.790	37.790	37.790	36.994	0
2022-04-29	37.790	37.790	37.790	37.790	36.994	0
2022-04-28	37.790	37.790	37.790	37.790	36.994	0
2022-04-27	37.790	37.790	37.790	37.790	36.994	0
2022-04-26	37.790	37.790	37.790	37.790	36.994	0
2022-04-25	37.790	37.790	37.790	37.790	36.994	0
2022-04-22	37.790	37.790	37.790	37.790	36.994	0
2022-04-20	37.790	37.790	37.790	37.790	36.994	0
2022-04-19	37.790	37.790	37.790	37.790	36.994	0
2022-04-18	37.790	37.790	37.790	37.790	36.994	2
2022-04-14	38.040	38.040	38.040	38.040	37.238	0
2022-04-13	38.040	38.040	38.040	38.040	37.238	0
2022-04-12	38.040	38.040	38.040	38.040	37.238	0
2022-04-11	38.040	38.040	38.040	38.040	37.238	0
2022-04-08	38.040	38.040	38.040	38.040	37.238	0
2022-04-07	38.040	38.040	38.040	38.040	37.238	0
2022-04-06	38.040	38.040	38.040	38.040	37.238	0
2022-04-05	38.040	38.040	38.040	38.040	37.238	0
2022-04-04	38.040	38.040	38.040	38.040	37.238	0
2022-04-01	38.040	38.040	38.040	38.040	37.238	0
2022-03-31	38.040	38.040	38.040	38.040	37.238	0
2022-03-30	38.040	38.040	38.040	38.040	37.238	0
2022-03-29	38.040	38.040	38.040	38.040	37.238	0
2022-03-28	38.040	38.040	38.040	38.040	37.238	0

← NewerPage 19 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.