TechnipFMC plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	289.70	289.70	289.70	289.70	289.06	0
2026-01-27	289.70	289.70	289.70	289.70	289.06	0
2026-01-26	289.70	289.70	289.70	289.70	289.06	4
2026-01-23	290.20	290.20	290.20	290.20	289.56	1
2026-01-22	286.43	286.43	286.43	286.43	285.80	0
2026-01-21	287.43	287.43	280.80	286.43	285.80	27
2026-01-20	279.10	279.10	279.10	279.10	278.48	7
2026-01-19	281.12	281.12	281.12	281.12	280.50	0
2026-01-16	281.12	281.12	281.12	281.12	280.50	0
2026-01-15	281.94	281.94	279.65	281.12	280.50	15
2026-01-14	279.45	279.65	279.45	279.65	279.03	1,686
2026-01-13	270.00	271.35	270.00	271.35	270.75	4
2026-01-12	269.70	269.70	269.70	269.70	269.10	0
2026-01-09	269.00	269.70	269.00	269.70	269.10	86
2026-01-08	266.24	266.24	266.24	266.24	265.65	2
2026-01-07	266.24	266.24	266.24	266.24	265.65	101
2026-01-06	250.75	250.75	250.75	250.75	250.19	0
2026-01-05	250.75	250.75	250.75	250.75	250.19	0
2026-01-02	250.75	250.75	250.75	250.75	250.19	0
2025-12-30	250.75	250.75	250.75	250.75	250.19	0
2025-12-29	250.75	250.75	250.75	250.75	250.19	20
2025-12-26	243.60	243.60	243.60	243.60	243.06	0
2025-12-23	243.60	243.60	243.60	243.60	243.06	0
2025-12-22	243.60	243.60	243.60	243.60	243.06	0
2025-12-19	243.60	243.60	243.60	243.60	243.06	2
2025-12-18	243.60	243.60	243.60	243.60	243.06	0
2025-12-17	254.23	254.23	243.60	243.60	243.06	11
2025-12-16	237.32	237.32	237.32	237.32	236.79	0
2025-12-15	237.32	237.32	237.32	237.32	236.79	0
2025-12-12	237.32	237.32	237.32	237.32	236.79	0
2025-12-11	237.32	237.32	237.32	237.32	236.79	0
2025-12-10	237.32	237.32	237.32	237.32	236.79	0
2025-12-09	237.32	237.32	237.32	237.32	236.79	0
2025-12-08	237.32	237.32	237.32	237.32	236.79	0
2025-12-05	237.32	237.32	237.32	237.32	236.79	0
2025-12-04	237.32	237.32	237.32	237.32	236.79	0
2025-12-03	237.32	237.32	237.32	237.32	236.79	0
2025-12-02	237.32	237.32	237.32	237.32	236.79	0
2025-12-01	237.32	237.32	237.32	237.32	236.79	0
2025-11-28	237.32	237.32	237.32	237.32	236.79	1
2025-11-27	237.14	237.14	237.14	237.14	236.61	0
2025-11-26	237.14	237.14	237.14	237.14	236.61	0
2025-11-25	237.14	237.14	237.14	237.14	236.61	0
2025-11-24	237.14	237.14	237.14	237.14	236.61	0
2025-11-21	229.85	237.14	229.85	237.14	236.61	2
2025-11-19	229.90	229.90	229.90	229.90	229.39	0
2025-11-18	229.90	229.90	229.90	229.90	229.39	0
2025-11-17	229.90	229.90	229.90	229.90	229.39	0
2025-11-14	229.90	229.90	229.90	229.90	229.13	0
2025-11-13	229.90	229.90	229.90	229.90	229.13	0
2025-11-12	229.90	229.90	229.90	229.90	229.13	0
2025-11-11	229.90	229.90	229.90	229.90	229.13	0
2025-11-10	229.90	229.90	229.90	229.90	229.13	4
2025-11-07	225.40	225.40	225.40	225.40	224.64	1
2025-11-06	229.73	229.73	229.73	229.73	228.96	0
2025-11-05	229.55	229.77	229.55	229.73	228.96	23
2025-11-04	190.76	190.76	190.76	190.76	190.12	0
2025-11-03	190.76	190.76	190.76	190.76	190.12	0
2025-10-31	190.76	190.76	190.76	190.76	190.12	0
2025-10-30	190.76	190.76	190.76	190.76	190.12	0

← NewerPage 4 of 21 · 1,247 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.