TechnipFMC plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 345.45 | 345.45 | 345.45 | 345.45 | 345.45 | 0 |
| 2026-10-14 | 345.45 | 345.45 | 345.45 | 345.45 | 345.45 | 0 |
| 2026-10-13 | 345.45 | 345.45 | 345.45 | 345.45 | 345.45 | 0 |
| 2026-10-12 | 345.45 | 345.45 | 345.45 | 345.45 | 345.45 | 0 |
| 2026-10-09 | 345.45 | 345.45 | 345.45 | 345.45 | 345.45 | 0 |
| 2026-10-08 | 345.45 | 345.45 | 345.45 | 345.45 | 345.45 | 0 |
| 2026-10-07 | 345.45 | 345.45 | 345.45 | 345.45 | 345.45 | 0 |
| 2026-10-06 | 345.45 | 345.45 | 345.45 | 345.45 | 345.45 | 11 |
| 2026-10-05 | 381.08 | 381.08 | 381.08 | 381.08 | 381.08 | 0 |
| 2026-10-02 | 381.08 | 381.08 | 381.08 | 381.08 | 381.08 | 0 |
| 2026-10-01 | 381.08 | 381.08 | 381.08 | 381.08 | 381.08 | 0 |
| 2026-09-30 | 381.08 | 381.08 | 381.08 | 381.08 | 381.08 | 0 |
| 2026-09-29 | 381.08 | 381.08 | 381.08 | 381.08 | 381.08 | 0 |
| 2026-09-28 | 381.08 | 381.08 | 381.08 | 381.08 | 381.08 | 0 |
| 2026-09-25 | 381.08 | 381.08 | 381.08 | 381.08 | 381.08 | 0 |
| 2026-09-24 | 381.08 | 381.08 | 381.08 | 381.08 | 381.08 | 0 |
| 2026-09-23 | 381.08 | 381.08 | 381.08 | 381.08 | 381.08 | 0 |
| 2026-09-22 | 381.08 | 381.08 | 381.08 | 381.08 | 381.08 | 0 |
| 2026-09-21 | 381.08 | 381.08 | 381.08 | 381.08 | 381.08 | 0 |
| 2026-09-18 | 381.08 | 381.08 | 381.08 | 381.08 | 381.08 | 0 |
| 2026-09-17 | 381.08 | 381.08 | 381.08 | 381.08 | 381.08 | 0 |
| 2026-09-16 | 381.08 | 381.08 | 381.08 | 381.08 | 381.08 | 0 |
| 2026-09-15 | 381.08 | 381.08 | 381.08 | 381.08 | 381.08 | 0 |
| 2026-09-14 | 381.08 | 381.08 | 381.08 | 381.08 | 381.08 | 3 |
| 2026-09-11 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 0 |
| 2026-09-10 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 1 |
| 2026-09-09 | 410.57 | 410.57 | 410.57 | 410.57 | 410.57 | 1 |
| 2026-09-08 | 405.12 | 405.12 | 405.12 | 405.12 | 405.12 | 3 |
| 2026-09-07 | 407.34 | 407.34 | 407.34 | 407.34 | 407.34 | 0 |
| 2026-09-04 | 410.86 | 410.86 | 410.86 | 410.86 | 410.86 | 16 |
| 2026-09-03 | 389.99 | 389.99 | 389.99 | 389.99 | 389.99 | 0 |
| 2026-09-02 | 389.99 | 389.99 | 389.99 | 389.99 | 389.99 | 0 |
| 2026-09-01 | 389.99 | 389.99 | 389.99 | 389.99 | 389.99 | 0 |
| 2026-08-31 | 389.99 | 389.99 | 389.99 | 389.99 | 389.99 | 0 |
| 2026-08-28 | 389.99 | 389.99 | 389.99 | 389.99 | 389.99 | 0 |
| 2026-08-27 | 389.99 | 389.99 | 389.99 | 389.99 | 389.99 | 0 |
| 2026-08-26 | 389.99 | 389.99 | 389.99 | 389.99 | 389.99 | 0 |
| 2026-08-25 | 389.99 | 389.99 | 389.99 | 389.99 | 389.99 | 30 |
| 2026-08-24 | 359.45 | 359.45 | 359.45 | 359.45 | 359.45 | 0 |
| 2026-08-21 | 359.45 | 359.45 | 359.45 | 359.45 | 359.45 | 0 |
| 2026-08-20 | 359.45 | 359.45 | 359.45 | 359.45 | 359.45 | 0 |
| 2026-08-19 | 359.45 | 359.45 | 359.45 | 359.45 | 359.45 | 0 |
| 2026-08-18 | 359.45 | 359.45 | 359.45 | 359.45 | 359.45 | 0 |
| 2026-08-17 | 359.45 | 359.45 | 359.45 | 359.45 | 359.45 | 0 |
| 2026-08-14 | 359.45 | 359.45 | 359.45 | 359.45 | 359.19 | 0 |
| 2026-08-13 | 359.45 | 359.45 | 359.45 | 359.45 | 359.19 | 0 |
| 2026-08-12 | 359.45 | 359.45 | 359.45 | 359.45 | 359.19 | 0 |
| 2026-08-11 | 359.45 | 359.45 | 359.45 | 359.45 | 359.19 | 0 |
| 2026-08-10 | 359.45 | 359.45 | 359.45 | 359.45 | 359.19 | 6 |
| 2026-08-07 | 357.99 | 357.99 | 357.99 | 357.99 | 357.74 | 3 |
| 2026-08-06 | 357.99 | 357.99 | 357.99 | 357.99 | 357.74 | 32 |
| 2026-08-05 | 363.50 | 363.50 | 363.50 | 363.50 | 363.24 | 0 |
| 2026-08-04 | 363.50 | 363.50 | 363.50 | 363.50 | 363.24 | 0 |
| 2026-08-03 | 363.50 | 363.50 | 363.50 | 363.50 | 363.24 | 0 |
| 2026-07-31 | 363.50 | 363.50 | 363.50 | 363.50 | 363.24 | 1 |
| 2026-07-30 | 365.80 | 365.80 | 365.80 | 365.80 | 365.54 | 0 |
| 2026-07-29 | 365.81 | 365.81 | 365.80 | 365.80 | 365.54 | 133 |
| 2026-07-28 | 374.58 | 374.58 | 374.58 | 374.58 | 374.31 | 2 |
| 2026-07-27 | 388.83 | 388.83 | 388.83 | 388.83 | 388.55 | 1 |
| 2026-07-24 | 388.13 | 388.13 | 388.13 | 388.13 | 387.85 | 0 |
Page 1 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.