TechnipFMC plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	387.63	388.13	386.31	388.13	387.85	3
2026-07-22	377.00	377.00	377.00	377.00	376.73	0
2026-07-21	377.00	377.00	377.00	377.00	376.73	133
2026-07-20	371.40	371.40	371.12	371.12	370.86	4
2026-07-17	366.67	366.67	366.67	366.67	366.41	0
2026-07-16	366.67	366.67	366.67	366.67	366.41	3
2026-07-15	377.72	377.72	377.72	377.72	377.45	0
2026-07-14	373.95	377.72	373.95	377.72	377.45	5
2026-07-13	361.59	361.59	361.59	361.59	361.33	0
2026-07-10	361.59	361.59	361.59	361.59	361.33	2
2026-07-09	360.33	360.34	359.40	359.40	359.14	20
2026-07-08	355.00	361.47	355.00	361.47	361.21	16
2026-07-07	346.16	346.16	346.16	346.16	345.91	0
2026-07-06	346.16	346.16	346.16	346.16	345.91	1
2026-07-03	334.90	334.90	334.90	334.90	334.66	0
2026-07-02	334.90	334.90	334.90	334.90	334.66	0
2026-07-01	334.90	334.90	334.90	334.90	334.66	0
2026-06-30	334.90	334.90	334.90	334.90	334.66	0
2026-06-29	334.90	334.90	334.90	334.90	334.66	0
2026-06-26	334.90	334.90	334.90	334.90	334.66	0
2026-06-25	334.90	334.90	334.90	334.90	334.66	0
2026-06-24	334.90	334.90	334.90	334.90	334.66	470
2026-06-23	343.74	343.74	343.74	343.74	343.50	0
2026-06-22	343.74	343.74	343.74	343.74	343.50	1
2026-06-19	342.75	342.75	342.75	342.75	342.51	0
2026-06-18	342.75	342.75	342.75	342.75	342.51	0
2026-06-17	339.31	342.75	339.31	342.75	342.51	16
2026-06-16	345.23	345.23	345.23	345.23	344.98	15
2026-06-15	348.20	348.20	348.20	348.20	347.95	1
2026-06-12	360.61	360.61	360.61	360.61	360.35	0
2026-06-11	360.61	360.61	360.61	360.61	360.35	0
2026-06-10	360.61	360.61	360.61	360.61	360.35	68
2026-06-09	348.56	348.56	348.56	348.56	348.31	1
2026-06-08	347.89	347.89	347.89	347.89	347.64	0
2026-06-05	347.89	347.89	347.89	347.89	347.64	1
2026-06-03	349.63	349.63	349.63	349.63	349.38	0
2026-06-02	349.63	349.63	349.63	349.63	349.38	20
2026-06-01	341.48	341.48	341.48	341.48	341.24	0
2026-05-29	341.48	341.48	341.48	341.48	341.24	0
2026-05-28	341.48	341.48	341.48	341.48	341.24	1
2026-05-27	339.00	339.00	339.00	339.00	338.76	13
2026-05-26	361.45	361.45	361.45	361.45	361.19	0
2026-05-25	361.45	361.45	361.45	361.45	361.19	0
2026-05-22	361.45	361.45	361.45	361.45	361.19	0
2026-05-21	361.45	361.45	361.45	361.45	361.19	0
2026-05-20	361.45	361.45	361.45	361.45	361.19	0
2026-05-19	361.45	361.45	361.45	361.45	361.19	0
2026-05-18	361.45	361.45	361.45	361.45	361.19	0
2026-05-15	361.45	361.45	361.45	361.45	360.94	0
2026-05-14	361.45	361.45	361.45	361.45	360.94	4
2026-05-13	355.68	355.68	355.68	355.68	355.17	4
2026-05-12	346.51	346.51	346.51	346.51	346.02	0
2026-05-11	346.51	346.51	346.51	346.51	346.02	28
2026-05-08	363.20	363.20	363.20	363.20	362.68	0
2026-05-07	363.20	363.20	363.20	363.20	362.68	0
2026-05-06	363.20	363.20	363.20	363.20	362.68	71
2026-05-05	370.50	370.50	370.50	370.50	369.97	0
2026-05-04	370.50	370.50	370.50	370.50	369.97	4
2026-04-30	381.50	381.50	381.50	381.50	380.96	71
2026-04-29	379.30	379.30	379.30	379.30	378.76	71

← NewerPage 2 of 5 · 248 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.