TechnipFMC PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	22.818	22.818	22.818	22.818	22.815	0
2024-06-11	23.005	23.005	23.005	23.005	23.002	0
2024-06-10	22.978	22.978	22.978	22.978	22.975	0
2024-06-07	22.565	22.565	22.565	22.565	22.562	0
2024-06-06	22.303	22.303	22.303	22.303	22.300	0
2024-06-05	22.355	22.355	22.355	22.355	22.352	0
2024-06-04	22.098	22.098	22.098	22.098	22.095	0
2024-06-03	22.883	22.883	22.883	22.883	22.880	0
2024-05-31	23.998	23.998	23.998	23.998	23.995	0
2024-05-30	23.960	23.960	23.960	23.960	23.957	0
2024-05-29	23.960	23.960	23.960	23.960	23.957	0
2024-05-28	24.048	24.048	24.048	24.048	24.045	0
2024-05-24	23.748	23.748	23.748	23.748	23.745	0
2024-05-23	23.783	23.783	23.783	23.783	23.780	0
2024-05-22	23.778	23.778	23.778	23.778	23.775	0
2024-05-21	24.565	24.565	24.565	24.565	24.562	0
2024-05-20	24.878	24.878	24.878	24.878	24.875	0
2024-05-17	24.528	24.528	24.528	24.528	24.524	0
2024-05-16	24.433	24.433	24.433	24.433	24.429	0
2024-05-15	24.595	24.595	24.595	24.595	24.592	0
2024-05-14	24.583	24.583	24.583	24.583	24.579	0
2024-05-13	24.545	24.545	24.545	24.545	24.542	0
2024-05-10	24.880	24.880	24.880	24.880	24.877	0
2024-05-09	25.128	25.128	25.128	25.128	25.124	0
2024-05-08	24.835	24.835	24.835	24.835	24.832	0
2024-05-07	24.753	24.753	24.753	24.753	24.749	0
2024-05-03	24.033	24.033	24.033	24.033	24.029	0
2024-05-02	24.225	24.225	24.225	24.225	24.222	0
2024-05-01	23.985	23.985	23.985	23.985	23.982	0
2024-04-30	24.403	24.403	24.403	24.403	24.399	0
2024-04-29	24.700	24.700	24.700	24.700	24.697	0
2024-04-26	24.700	24.700	24.700	24.700	24.697	0
2024-04-25	25.125	25.125	25.125	25.125	25.122	0
2024-04-24	24.098	24.098	24.098	24.098	24.094	0
2024-04-23	23.880	23.880	23.880	23.880	23.877	0
2024-04-22	23.835	23.835	23.835	23.835	23.832	0
2024-04-19	23.545	23.545	23.545	23.545	23.542	0
2024-04-18	24.095	24.095	24.095	24.095	24.092	0
2024-04-17	23.860	23.860	23.860	23.860	23.857	0
2024-04-16	23.725	23.725	23.725	23.725	23.722	0
2024-04-15	24.175	24.175	24.175	24.175	24.172	0
2024-04-12	24.785	24.785	24.785	24.785	24.782	0
2024-04-11	24.550	24.550	24.550	24.550	24.547	0
2024-04-10	25.050	25.050	25.050	25.050	25.047	0
2024-04-09	24.168	24.168	24.168	24.168	24.164	0
2024-04-08	24.825	24.825	24.825	24.825	24.822	0
2024-04-05	24.955	24.955	24.955	24.955	24.952	0
2024-04-04	24.548	24.548	24.548	24.548	24.544	0
2024-04-03	24.663	24.663	24.663	24.663	24.659	0
2024-04-02	23.965	23.965	23.965	23.965	23.962	0
2024-03-28	23.235	23.235	23.235	23.235	23.232	0
2024-03-27	23.080	23.080	23.080	23.080	23.077	0
2024-03-26	23.190	23.190	23.190	23.190	23.187	0
2024-03-25	23.645	23.645	23.645	23.645	23.642	0
2024-03-22	23.340	23.340	23.340	23.340	23.337	0
2024-03-21	23.325	23.325	23.325	23.325	23.322	0
2024-03-20	22.865	22.865	22.865	22.865	22.862	0
2024-03-19	22.820	22.820	22.820	22.820	22.817	0
2024-03-18	22.705	22.920	22.705	22.920	22.917	220
2024-03-15	22.495	22.495	22.495	22.495	22.492	0

← NewerPage 11 of 22 · 1,267 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.