TechnipFMC plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	193.46	193.46	193.46	193.46	192.53	0
2025-08-05	193.46	193.46	193.46	193.46	192.53	0
2025-08-04	193.46	193.46	193.46	193.46	192.53	5
2025-08-01	197.44	197.44	195.50	195.50	194.56	53
2025-07-31	209.10	209.10	209.10	209.10	208.10	0
2025-07-30	209.10	209.10	209.10	209.10	208.10	19
2025-07-29	203.78	203.78	203.78	203.78	202.80	0
2025-07-28	203.78	203.78	203.78	203.78	202.80	13
2025-07-25	206.85	206.85	206.85	206.85	205.86	1
2025-07-24	202.00	206.08	202.00	206.08	205.09	2
2025-07-23	187.00	187.00	187.00	187.00	186.10	10
2025-07-22	179.20	179.20	179.20	179.20	178.34	0
2025-07-21	180.31	180.31	179.20	179.20	178.34	12
2025-07-18	185.00	185.00	185.00	185.00	184.11	0
2025-07-17	185.00	185.00	185.00	185.00	184.11	0
2025-07-16	184.87	185.00	184.87	185.00	184.11	50
2025-07-15	198.95	198.95	198.95	198.95	198.00	0
2025-07-14	198.95	198.95	198.95	198.95	198.00	0
2025-07-11	198.95	198.95	198.95	198.95	198.00	24
2025-07-10	189.76	189.76	189.76	189.76	188.85	0
2025-07-09	189.76	189.76	189.76	189.76	188.85	0
2025-07-08	189.76	189.76	189.76	189.76	188.85	0
2025-07-07	189.76	189.76	189.76	189.76	188.85	0
2025-07-04	189.76	189.76	189.76	189.76	188.85	0
2025-07-03	189.76	189.76	189.76	189.76	188.85	0
2025-07-02	189.76	189.76	189.76	189.76	188.85	0
2025-07-01	189.76	189.76	189.76	189.76	188.85	0
2025-06-30	189.76	189.76	189.76	189.76	188.85	0
2025-06-27	189.76	189.76	189.76	189.76	188.85	0
2025-06-26	189.76	189.76	189.76	189.76	188.85	0
2025-06-25	189.76	189.76	189.76	189.76	188.85	0
2025-06-24	189.76	189.76	189.76	189.76	188.85	0
2025-06-23	189.76	189.76	189.76	189.76	188.85	0
2025-06-20	189.76	189.76	189.76	189.76	188.85	0
2025-06-18	189.76	189.76	189.76	189.76	188.85	0
2025-06-17	189.76	189.76	189.76	189.76	188.85	0
2025-06-16	186.69	189.76	186.69	189.76	188.85	5
2025-06-13	198.01	200.79	190.50	190.50	189.59	158
2025-06-12	179.64	179.64	179.64	179.64	178.78	0
2025-06-11	179.64	179.64	179.64	179.64	178.78	0
2025-06-10	179.64	179.64	179.64	179.64	178.78	0
2025-06-09	179.64	179.64	179.64	179.64	178.78	30
2025-06-06	180.32	180.32	180.32	180.32	179.46	0
2025-06-05	180.32	180.32	180.32	180.32	179.46	0
2025-06-04	180.32	180.32	180.32	180.32	179.46	1
2025-06-03	180.32	180.32	180.32	180.32	179.46	0
2025-06-02	180.32	180.32	180.32	180.32	179.46	2
2025-05-30	174.87	174.87	174.87	174.87	174.03	0
2025-05-29	174.87	174.87	174.87	174.87	174.03	203
2025-05-28	176.02	176.02	172.74	172.74	171.91	27
2025-05-27	176.03	176.03	176.03	176.03	175.19	0
2025-05-26	176.03	176.03	176.03	176.03	175.19	0
2025-05-23	176.03	176.03	176.03	176.03	175.19	0
2025-05-22	176.03	176.03	176.03	176.03	175.19	0
2025-05-21	176.03	176.03	176.03	176.03	175.19	0
2025-05-20	176.03	176.03	176.03	176.03	175.19	0
2025-05-19	176.03	176.03	176.03	176.03	175.19	0
2025-05-16	176.03	176.03	176.03	176.03	174.91	0
2025-05-15	176.03	176.03	176.03	176.03	174.91	0
2025-05-14	176.03	176.03	176.03	176.03	174.91	0

← NewerPage 6 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.