TechnipFMC plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-28	34.320	34.320	34.320	34.320	33.597	50
2021-12-27	34.440	34.440	34.440	34.440	33.714	0
2021-12-23	34.470	34.470	34.440	34.440	33.714	4
2021-12-22	34.110	34.110	34.110	34.110	33.391	0
2021-12-21	34.110	34.110	34.110	34.110	33.391	2
2021-12-20	33.940	33.940	33.940	33.940	33.225	0
2021-12-17	33.940	33.940	33.940	33.940	33.225	3
2021-12-16	36.380	36.380	36.380	36.380	35.613	0
2021-12-15	36.380	36.380	36.380	36.380	35.613	2
2021-12-14	35.950	35.950	35.950	35.950	35.193	0
2021-12-13	35.950	35.950	35.950	35.950	35.193	0
2021-12-10	35.950	35.950	35.950	35.950	35.193	0
2021-12-09	35.960	35.960	35.950	35.950	35.193	3
2021-12-08	35.520	35.520	35.520	35.520	34.772	0
2021-12-07	35.520	35.520	35.520	35.520	34.772	1
2021-12-06	33.790	33.790	33.790	33.790	33.078	0
2021-12-03	33.680	33.790	33.680	33.790	33.078	224
2021-12-02	31.650	31.650	31.650	31.650	30.983	0
2021-12-01	31.650	31.650	31.650	31.650	30.983	0
2021-11-30	33.660	33.660	31.650	31.650	30.983	494
2021-11-29	33.580	33.630	32.580	32.580	31.894	1,251
2021-11-26	42.200	42.200	42.200	42.200	41.311	0
2021-11-25	42.200	42.200	42.200	42.200	41.311	0
2021-11-24	42.200	42.200	42.200	42.200	41.311	0
2021-11-23	42.200	42.200	42.200	42.200	41.311	0
2021-11-22	42.200	42.200	42.200	42.200	41.311	0
2021-11-19	42.200	42.200	42.200	42.200	41.311	0
2021-11-18	42.200	42.200	42.200	42.200	41.311	0
2021-11-17	42.200	42.200	42.200	42.200	41.311	0
2021-11-16	42.200	42.200	42.200	42.200	41.311	0
2021-11-12	42.200	42.200	42.200	42.200	41.311	0
2021-11-11	42.200	42.200	42.200	42.200	41.311	0
2021-11-10	42.200	42.200	42.200	42.200	41.311	0
2021-11-09	42.200	42.200	42.200	42.200	41.311	0
2021-11-08	42.200	42.200	42.200	42.200	41.311	0
2021-11-05	42.200	42.200	42.200	42.200	41.311	0
2021-11-04	42.200	42.200	42.200	42.200	41.311	0
2021-11-03	42.200	42.200	42.200	42.200	41.311	0
2021-11-01	42.200	42.200	42.200	42.200	41.311	0
2021-10-29	42.200	42.200	42.200	42.200	41.311	0
2021-10-28	42.200	42.200	42.200	42.200	41.311	0
2021-10-27	42.200	42.200	42.200	42.200	41.311	0
2021-10-26	42.200	42.200	42.200	42.200	41.311	0
2021-10-25	42.200	42.200	42.200	42.200	41.311	0
2021-10-22	42.200	42.200	42.200	42.200	41.311	0
2021-10-21	43.450	43.450	42.200	42.200	41.311	800
2021-10-20	42.540	42.540	42.540	42.540	41.644	0
2021-10-19	42.540	42.540	42.540	42.540	41.644	0
2021-10-18	42.960	42.960	42.540	42.540	41.644	50
2021-10-15	42.960	42.960	42.960	42.960	42.055	0
2021-10-14	42.960	42.960	42.960	42.960	42.055	48

← NewerPage 21 of 21 · 1,251 trading days

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.