TechnipFMC plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 169.97 | 170.08 | 169.97 | 170.08 | 168.42 | 5 |
| 2024-11-08 | 164.00 | 164.16 | 164.00 | 164.16 | 162.56 | 40 |
| 2024-11-07 | 157.00 | 157.00 | 157.00 | 157.00 | 155.47 | 0 |
| 2024-11-06 | 157.00 | 157.00 | 157.00 | 157.00 | 155.47 | 0 |
| 2024-11-05 | 157.00 | 157.00 | 157.00 | 157.00 | 155.47 | 0 |
| 2024-11-04 | 157.00 | 157.00 | 157.00 | 157.00 | 155.47 | 0 |
| 2024-11-01 | 157.09 | 157.09 | 157.00 | 157.00 | 155.47 | 54 |
| 2024-10-31 | 150.60 | 150.60 | 150.60 | 150.60 | 149.13 | 0 |
| 2024-10-30 | 150.60 | 150.60 | 150.60 | 150.60 | 149.13 | 0 |
| 2024-10-29 | 150.60 | 150.60 | 150.60 | 150.60 | 149.13 | 0 |
| 2024-10-28 | 150.60 | 150.60 | 150.60 | 150.60 | 149.13 | 0 |
| 2024-10-25 | 150.60 | 150.60 | 150.60 | 150.60 | 149.13 | 0 |
| 2024-10-24 | 150.60 | 150.60 | 150.60 | 150.60 | 149.13 | 0 |
| 2024-10-23 | 150.60 | 150.60 | 150.60 | 150.60 | 149.13 | 0 |
| 2024-10-22 | 150.60 | 150.60 | 150.60 | 150.60 | 149.13 | 0 |
| 2024-10-21 | 150.60 | 150.60 | 150.60 | 150.60 | 149.13 | 0 |
| 2024-10-18 | 150.60 | 150.60 | 150.60 | 150.60 | 149.13 | 0 |
| 2024-10-17 | 150.60 | 150.60 | 150.60 | 150.60 | 149.13 | 3 |
| 2024-10-16 | 149.81 | 149.81 | 149.81 | 149.81 | 148.35 | 0 |
| 2024-10-15 | 149.81 | 149.81 | 149.81 | 149.81 | 148.35 | 0 |
| 2024-10-14 | 149.81 | 149.81 | 149.81 | 149.81 | 148.35 | 0 |
| 2024-10-11 | 149.81 | 149.81 | 149.81 | 149.81 | 148.35 | 0 |
| 2024-10-10 | 149.81 | 149.81 | 149.81 | 149.81 | 148.35 | 0 |
| 2024-10-09 | 149.81 | 149.81 | 149.81 | 149.81 | 148.35 | 1 |
| 2024-10-08 | 149.81 | 149.81 | 149.81 | 149.81 | 148.35 | 1 |
| 2024-10-07 | 149.81 | 149.81 | 149.81 | 149.81 | 148.35 | 1 |
| 2024-10-04 | 149.20 | 149.20 | 149.20 | 149.20 | 147.75 | 0 |
| 2024-10-03 | 149.20 | 149.20 | 149.20 | 149.20 | 147.75 | 0 |
| 2024-10-02 | 149.20 | 149.20 | 149.20 | 149.20 | 147.75 | 0 |
| 2024-10-01 | 150.30 | 150.30 | 149.20 | 149.20 | 147.75 | 98 |
| 2024-09-30 | 139.00 | 141.40 | 139.00 | 141.40 | 140.02 | 385 |
| 2024-09-27 | 147.60 | 147.60 | 147.60 | 147.60 | 146.16 | 0 |
| 2024-09-26 | 147.60 | 147.60 | 147.60 | 147.60 | 146.16 | 0 |
| 2024-09-25 | 147.45 | 147.60 | 147.45 | 147.60 | 146.16 | 2 |
| 2024-09-24 | 138.18 | 138.18 | 138.18 | 138.18 | 136.83 | 0 |
| 2024-09-23 | 138.18 | 138.18 | 138.18 | 138.18 | 136.83 | 0 |
| 2024-09-20 | 138.18 | 138.18 | 138.18 | 138.18 | 136.83 | 0 |
| 2024-09-19 | 138.18 | 138.18 | 138.18 | 138.18 | 136.83 | 0 |
| 2024-09-18 | 138.18 | 138.18 | 138.18 | 138.18 | 136.83 | 1 |
| 2024-09-17 | 131.40 | 131.40 | 131.40 | 131.40 | 130.12 | 0 |
| 2024-09-16 | 131.40 | 131.40 | 131.40 | 131.40 | 130.12 | 0 |
| 2024-09-13 | 131.40 | 131.40 | 131.40 | 131.40 | 130.12 | 0 |
| 2024-09-12 | 131.40 | 131.40 | 131.40 | 131.40 | 130.12 | 0 |
| 2024-09-11 | 131.40 | 131.40 | 131.40 | 131.40 | 130.12 | 0 |
| 2024-09-10 | 132.07 | 132.07 | 131.40 | 131.40 | 130.12 | 2 |
| 2024-09-09 | 146.70 | 146.70 | 146.70 | 146.70 | 145.27 | 0 |
| 2024-09-06 | 146.70 | 146.70 | 146.70 | 146.70 | 145.27 | 0 |
| 2024-09-05 | 146.70 | 146.70 | 146.70 | 146.70 | 145.27 | 0 |
| 2024-09-04 | 146.70 | 146.70 | 146.70 | 146.70 | 145.27 | 0 |
| 2024-09-03 | 146.70 | 146.70 | 146.70 | 146.70 | 145.27 | 0 |
| 2024-09-02 | 146.70 | 146.70 | 146.70 | 146.70 | 145.27 | 0 |
| 2024-08-30 | 146.70 | 146.70 | 146.70 | 146.70 | 145.27 | 0 |
| 2024-08-29 | 146.70 | 146.70 | 146.70 | 146.70 | 145.27 | 0 |
| 2024-08-28 | 146.70 | 146.70 | 146.70 | 146.70 | 145.27 | 0 |
| 2024-08-27 | 147.15 | 147.15 | 146.09 | 146.70 | 145.27 | 3,562 |
| 2024-08-26 | 146.25 | 148.20 | 146.25 | 148.20 | 146.76 | 3 |
| 2024-08-23 | 145.94 | 145.94 | 145.94 | 145.94 | 144.52 | 1 |
| 2024-08-22 | 148.35 | 148.35 | 148.35 | 148.35 | 146.90 | 0 |
| 2024-08-21 | 148.35 | 148.35 | 148.35 | 148.35 | 146.90 | 0 |
| 2024-08-20 | 148.35 | 148.35 | 148.35 | 148.35 | 146.90 | 0 |
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.