TechnipFMC plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	38.040	38.040	38.040	38.040	37.238	0
2022-03-24	38.040	38.040	38.040	38.040	37.238	0
2022-03-23	38.040	38.040	38.040	38.040	37.238	0
2022-03-22	38.040	38.040	38.040	38.040	37.238	0
2022-03-21	38.040	38.040	38.040	38.040	37.238	0
2022-03-18	38.040	38.040	38.040	38.040	37.238	0
2022-03-17	38.040	38.040	38.040	38.040	37.238	0
2022-03-16	38.040	38.040	38.040	38.040	37.238	0
2022-03-15	38.040	38.040	38.040	38.040	37.238	0
2022-03-14	38.040	38.040	38.040	38.040	37.238	0
2022-03-11	39.040	39.040	38.040	38.040	37.238	504
2022-03-10	37.740	37.740	37.740	37.740	36.945	1,340
2022-03-09	36.000	36.000	36.000	36.000	35.241	0
2022-03-08	36.000	36.000	36.000	36.000	35.241	0
2022-03-07	36.000	36.000	36.000	36.000	35.241	0
2022-03-04	36.000	36.000	36.000	36.000	35.241	4
2022-03-03	36.000	36.000	36.000	36.000	35.241	1
2022-03-02	36.000	36.000	36.000	36.000	35.241	3
2022-02-25	36.000	36.000	36.000	36.000	35.241	0
2022-02-24	36.000	36.000	36.000	36.000	35.241	0
2022-02-23	36.000	36.000	36.000	36.000	35.241	0
2022-02-22	36.000	36.000	36.000	36.000	35.241	0
2022-02-21	36.000	36.000	36.000	36.000	35.241	0
2022-02-18	36.000	36.000	36.000	36.000	35.241	0
2022-02-17	36.000	36.000	36.000	36.000	35.241	0
2022-02-16	36.000	36.000	36.000	36.000	35.241	0
2022-02-15	36.000	36.000	36.000	36.000	35.241	0
2022-02-14	36.000	36.000	36.000	36.000	35.241	0
2022-02-11	36.000	36.000	36.000	36.000	35.241	0
2022-02-10	36.000	36.000	36.000	36.000	35.241	0
2022-02-09	36.000	36.000	36.000	36.000	35.241	0
2022-02-08	36.000	36.000	36.000	36.000	35.241	0
2022-02-07	36.000	36.000	36.000	36.000	35.241	0
2022-02-04	36.000	36.000	36.000	36.000	35.241	0
2022-02-03	36.000	36.000	36.000	36.000	35.241	0
2022-02-02	36.000	36.000	36.000	36.000	35.241	0
2022-02-01	36.000	36.000	36.000	36.000	35.241	1
2022-01-31	37.120	37.120	37.120	37.120	36.338	0
2022-01-28	37.120	37.120	37.120	37.120	36.338	0
2022-01-27	37.120	37.120	37.120	37.120	36.338	0
2022-01-26	37.120	37.120	37.120	37.120	36.338	1
2022-01-25	37.120	37.120	37.120	37.120	36.338	0
2022-01-24	37.120	37.120	37.120	37.120	36.338	0
2022-01-21	37.120	37.120	37.120	37.120	36.338	0
2022-01-20	37.120	37.120	37.120	37.120	36.338	3
2022-01-19	37.240	37.240	37.240	37.240	36.455	70
2022-01-18	38.320	38.320	38.320	38.320	37.513	0
2022-01-17	38.320	38.320	38.320	38.320	37.513	0
2022-01-14	38.320	38.320	38.320	38.320	37.513	0
2022-01-13	38.140	38.320	38.140	38.320	37.513	1,070
2022-01-12	37.160	37.160	37.160	37.160	36.377	0
2022-01-11	37.160	37.160	37.160	37.160	36.377	0
2022-01-10	37.160	37.160	37.160	37.160	36.377	0
2022-01-07	37.160	37.160	37.160	37.160	36.377	0
2022-01-06	37.160	37.160	37.160	37.160	36.377	0
2022-01-05	37.160	37.160	37.160	37.160	36.377	0
2022-01-04	36.030	37.160	36.030	37.160	36.377	4
2022-01-03	34.040	34.040	34.040	34.040	33.323	0
2021-12-30	34.040	34.040	34.040	34.040	33.323	0
2021-12-29	34.040	34.040	34.040	34.040	33.323	1

← NewerPage 20 of 21 · 1,245 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.