TechnipFMC plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	183.00	183.00	183.00	183.00	181.53	0
2025-02-10	183.00	183.00	183.00	183.00	181.53	10
2025-02-07	183.80	183.80	183.80	183.80	182.33	0
2025-02-06	183.80	183.80	183.80	183.80	182.33	0
2025-02-05	183.80	183.80	183.80	183.80	182.33	0
2025-02-04	183.80	183.80	183.80	183.80	182.33	0
2025-02-03	183.80	183.80	183.80	183.80	182.33	0
2025-01-31	183.80	183.80	183.80	183.80	182.33	0
2025-01-30	183.80	183.80	183.80	183.80	182.33	0
2025-01-29	183.80	183.80	183.80	183.80	182.33	0
2025-01-28	192.73	192.73	183.80	183.80	182.33	30
2025-01-27	192.74	192.74	192.74	192.74	191.20	0
2025-01-24	192.74	192.74	192.74	192.74	191.20	0
2025-01-23	192.74	192.74	192.74	192.74	191.20	0
2025-01-22	192.74	192.74	192.74	192.74	191.20	13
2025-01-21	196.60	196.60	196.60	196.60	195.03	0
2025-01-20	196.60	196.60	196.60	196.60	195.03	0
2025-01-17	196.60	196.60	196.60	196.60	195.03	0
2025-01-16	196.60	196.60	196.60	196.60	195.03	0
2025-01-15	196.60	196.60	196.60	196.60	195.03	0
2025-01-14	196.60	196.60	196.60	196.60	195.03	2
2025-01-13	191.64	191.64	191.64	191.64	190.11	0
2025-01-10	191.64	191.64	191.64	191.64	190.11	0
2025-01-09	191.64	191.64	191.64	191.64	190.11	0
2025-01-08	191.64	191.64	191.64	191.64	190.11	0
2025-01-07	191.64	191.64	191.64	191.64	190.11	0
2025-01-06	191.64	191.64	191.64	191.64	190.11	4
2025-01-03	184.76	190.79	184.76	190.79	189.26	49
2025-01-02	179.46	179.46	179.46	179.46	178.02	0
2024-12-30	179.46	179.46	179.46	179.46	178.02	2
2024-12-27	184.76	184.76	184.76	184.76	183.28	1
2024-12-26	183.77	183.77	183.77	183.77	182.30	2
2024-12-23	188.67	188.67	188.67	188.67	187.16	0
2024-12-20	188.67	188.67	188.67	188.67	187.16	0
2024-12-19	188.67	188.67	188.67	188.67	187.16	0
2024-12-18	188.67	188.67	188.67	188.67	187.16	0
2024-12-17	188.67	188.67	188.67	188.67	187.16	0
2024-12-16	188.67	188.67	188.67	188.67	187.16	0
2024-12-13	188.67	188.67	188.67	188.67	187.16	10
2024-12-12	190.21	190.21	190.21	190.21	188.69	0
2024-12-11	190.21	190.21	190.21	190.21	188.69	0
2024-12-10	190.21	190.21	190.21	190.21	188.69	0
2024-12-09	190.21	190.21	190.21	190.21	188.69	0
2024-12-06	190.21	190.21	190.21	190.21	188.69	50
2024-12-05	192.08	192.08	192.08	192.08	190.54	17
2024-12-04	199.00	199.00	189.00	189.00	187.49	208
2024-12-03	192.28	192.28	192.28	192.28	190.74	1
2024-12-02	191.33	191.33	189.43	189.43	187.91	5
2024-11-29	186.76	187.68	186.76	187.68	186.18	5
2024-11-28	179.64	179.64	179.64	179.64	178.20	0
2024-11-27	179.64	179.64	179.64	179.64	178.20	0
2024-11-26	184.46	184.46	179.64	179.64	178.20	5
2024-11-25	181.60	181.60	179.00	179.00	177.57	91
2024-11-22	178.00	179.01	178.00	179.01	177.58	373
2024-11-21	170.42	170.42	170.42	170.42	169.06	0
2024-11-19	170.42	170.42	170.42	170.42	169.06	0
2024-11-18	171.12	171.12	170.42	170.42	169.06	13
2024-11-14	171.12	171.12	171.12	171.12	169.45	0
2024-11-13	171.12	171.12	171.12	171.12	169.45	0
2024-11-12	171.12	171.12	171.12	171.12	169.45	203

← NewerPage 8 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.