TechnipFMC plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	374.43	374.43	374.43	374.43	373.90	1
2026-04-27	373.10	373.10	370.90	370.90	370.37	49
2026-04-24	373.00	373.00	373.00	373.00	372.47	1
2026-04-23	357.00	357.00	357.00	357.00	356.49	0
2026-04-22	357.00	357.00	357.00	357.00	356.49	2
2026-04-20	358.40	358.40	358.40	358.40	357.89	0
2026-04-17	358.40	358.40	358.40	358.40	357.89	0
2026-04-16	358.40	358.40	358.40	358.40	357.89	0
2026-04-15	355.68	360.37	355.68	358.40	357.89	941
2026-04-14	362.00	362.00	362.00	362.00	361.49	55
2026-04-13	367.40	367.40	367.40	367.40	366.88	6
2026-04-10	371.02	371.02	367.45	367.45	366.93	31
2026-04-09	369.50	372.77	369.50	372.77	372.24	2
2026-04-08	359.64	359.64	359.64	359.64	359.13	1
2026-04-07	359.64	359.64	359.64	359.64	359.13	0
2026-04-06	359.64	359.64	359.64	359.64	359.13	0
2026-04-02	359.64	359.64	359.64	359.64	359.13	0
2026-04-01	359.64	359.64	359.64	359.64	359.13	0
2026-03-31	365.40	365.40	356.40	359.64	359.13	2,445
2026-03-30	374.07	374.07	374.07	374.07	373.54	1
2026-03-27	370.70	374.07	370.70	374.07	373.54	47
2026-03-26	368.20	368.20	368.20	368.20	367.68	0
2026-03-25	367.56	373.50	367.56	368.20	367.68	64
2026-03-24	367.00	368.00	367.00	367.56	367.04	179
2026-03-23	340.79	357.35	340.79	354.90	354.40	4
2026-03-20	347.01	348.21	347.01	348.21	347.72	16
2026-03-19	323.73	323.73	323.73	323.73	323.27	0
2026-03-18	323.73	323.73	323.73	323.73	323.27	0
2026-03-17	323.73	323.73	323.73	323.73	323.27	0
2026-03-16	323.73	323.73	323.73	323.73	323.27	0
2026-03-13	323.73	323.73	323.73	323.73	323.01	0
2026-03-12	323.73	323.73	323.73	323.73	323.01	168
2026-03-11	330.18	330.18	330.18	330.18	329.45	0
2026-03-10	330.18	330.18	330.18	330.18	329.45	0
2026-03-09	330.18	330.18	330.18	330.18	329.45	0
2026-03-06	334.10	334.10	330.18	330.18	329.45	350
2026-03-05	337.28	340.33	337.28	340.33	339.58	16
2026-03-04	343.40	343.40	343.40	343.40	342.64	0
2026-03-03	343.40	343.40	343.40	343.40	342.64	0
2026-03-02	343.40	343.40	343.40	343.40	342.64	0
2026-02-27	343.40	343.40	343.40	343.40	342.64	1
2026-02-26	335.82	344.40	335.82	343.40	342.64	166
2026-02-25	338.34	338.34	338.34	338.34	337.59	2
2026-02-24	329.34	338.34	329.34	338.34	337.59	2,445
2026-02-23	330.40	330.40	329.34	329.34	328.61	3
2026-02-20	323.00	323.00	321.17	321.17	320.46	3
2026-02-19	315.49	318.00	312.61	318.00	317.30	651
2026-02-18	322.87	322.87	322.87	322.87	322.15	0
2026-02-13	322.87	322.87	322.87	322.87	322.15	0
2026-02-12	321.58	322.87	321.58	322.87	322.15	266
2026-02-11	309.42	309.42	309.42	309.42	308.73	0
2026-02-10	309.42	309.42	309.42	309.42	308.73	10
2026-02-09	313.00	313.00	313.00	313.00	312.31	2
2026-02-06	299.50	308.10	299.50	308.10	307.42	7
2026-02-05	296.10	296.10	296.10	296.10	295.44	0
2026-02-04	296.10	296.10	296.10	296.10	295.44	0
2026-02-03	296.10	296.10	296.10	296.10	295.44	2
2026-02-02	289.70	289.70	289.70	289.70	289.06	0
2026-01-30	289.70	289.70	289.70	289.70	289.06	0
2026-01-29	289.70	289.70	289.70	289.70	289.06	1

← NewerPage 3 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.