TechnipFMC PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	62.000	64.800	62.000	62.000	62.000	3
2026-10-20	62.800	64.800	61.400	61.400	61.400	673
2026-10-19	62.100	64.800	62.100	62.100	62.100	5
2026-10-16	61.700	64.800	61.700	61.700	61.700	17
2026-10-15	60.600	60.600	60.600	60.600	60.600	0
2026-10-14	62.600	62.600	62.600	62.600	62.600	0
2026-10-13	62.400	62.400	62.400	62.400	62.400	0
2026-10-12	62.600	62.600	62.600	62.600	62.600	0
2026-10-09	62.800	62.800	62.800	62.800	62.800	0
2026-10-08	61.700	61.700	61.700	61.700	61.700	0
2026-10-07	60.600	60.600	60.600	60.600	60.600	0
2026-10-06	62.500	62.500	62.500	62.500	62.500	0
2026-10-05	63.600	63.600	63.600	63.600	63.600	0
2026-10-02	61.400	61.400	61.400	61.400	61.400	0
2026-10-01	60.500	60.500	60.500	60.500	60.500	0
2026-09-30	60.500	60.500	60.500	60.500	60.500	0
2026-09-29	60.500	60.500	60.500	60.500	60.500	0
2026-09-28	62.700	62.700	62.700	62.700	62.700	0
2026-09-25	62.500	62.500	62.500	62.500	62.500	0
2026-09-24	62.900	62.900	62.900	62.900	62.900	0
2026-09-23	63.300	63.300	63.300	63.300	63.300	0
2026-09-22	62.100	62.100	62.100	62.100	62.100	0
2026-09-21	61.900	61.900	61.900	61.900	61.900	0
2026-09-18	62.100	62.100	62.100	62.100	62.100	0
2026-09-17	63.700	63.700	63.700	63.700	63.700	0
2026-09-16	64.100	64.100	64.100	64.100	64.100	0
2026-09-15	64.000	64.000	64.000	64.000	64.000	0
2026-09-14	64.800	64.800	63.700	63.700	63.700	86
2026-09-11	64.800	64.800	64.800	64.800	64.800	0
2026-09-10	65.000	65.000	65.000	65.000	65.000	0
2026-09-09	67.500	67.500	67.500	67.500	67.500	0
2026-09-08	68.400	68.400	68.400	68.400	68.400	0
2026-09-07	68.300	68.300	68.300	68.300	68.300	0
2026-09-04	68.300	68.300	68.300	68.300	68.300	0
2026-09-03	69.400	69.400	69.400	69.400	69.400	0
2026-09-02	68.600	68.600	68.600	68.600	68.600	0
2026-09-01	67.500	67.500	67.500	67.500	67.500	0
2026-08-28	65.300	65.300	65.300	65.300	65.300	0
2026-08-27	64.700	64.700	64.700	64.700	64.700	0
2026-08-26	64.900	64.900	64.900	64.900	64.900	0
2026-08-25	65.300	65.300	65.300	65.300	65.300	0
2026-08-24	63.800	63.800	63.800	63.800	63.800	0
2026-08-21	66.300	66.300	66.300	66.300	66.300	0
2026-08-20	67.100	67.100	67.100	67.100	67.100	0
2026-08-19	66.800	66.800	66.800	66.800	66.800	0
2026-08-18	68.300	68.300	68.300	68.300	68.300	0
2026-08-17	68.500	68.500	68.500	68.500	68.500	0
2026-08-14	68.300	68.300	68.300	68.300	68.300	0
2026-08-13	66.000	66.000	66.000	66.000	66.000	0
2026-08-12	66.000	66.000	66.000	66.000	66.000	0
2026-08-11	64.800	64.800	64.800	64.800	64.800	0
2026-08-10	63.100	63.100	63.100	63.100	63.100	0
2026-08-07	60.400	60.400	60.400	60.400	60.400	0
2026-08-06	60.900	60.900	60.900	60.900	60.900	0
2026-08-05	60.000	60.000	60.000	60.000	60.000	0
2026-08-04	61.400	61.400	61.400	61.400	61.400	0
2026-08-03	60.700	60.700	60.700	60.700	60.700	0
2026-07-31	61.800	61.800	61.800	61.800	61.800	0
2026-07-30	59.400	59.400	59.400	59.400	59.400	0
2026-07-29	63.500	63.500	63.500	63.500	63.500	0

Page 1 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-17	0.0004 GBX
2026-05-18	0.0004 GBX
2026-03-16	0.0004 GBX
2025-11-17	0.0004 GBX
2025-08-19	0.0004 GBX
2025-05-19	0.0004 GBX
2025-03-18	0.0005 GBX
2024-11-19	0.0005 GBX
2024-08-19	0.0005 GBX
2024-05-20	0.0005 GBX
2024-03-18	0.0005 GBX
2023-11-20	0.0005 GBX
2023-08-21	0.0005 GBX
2020-03-23	0.0009 GBX
2019-11-18	0.0008 GBX
2019-08-19	0.0008 GBX
2019-05-20	0.0008 GBX
2019-03-18	0.0008 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.