TechnipFMC PLC historical data

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

Date	Open	High	Low	Close	Adj. close
2024-03-14	22.215	22.215	22.215	22.215	22.212
2024-03-13	20.645	20.645	20.645	20.645	20.642
2024-03-12	20.365	20.365	20.365	20.365	20.362
2024-03-11	20.210	20.210	20.210	20.210	20.207
2024-03-08	20.255	20.255	20.255	20.255	20.252
2024-03-07	20.155	20.155	20.155	20.155	20.152
2024-03-06	20.053	20.053	20.053	20.053	20.049
2024-03-05	20.100	20.100	20.100	20.100	20.097
2024-03-04	20.150	20.150	20.150	20.150	20.147
2024-03-01	20.860	20.860	20.860	20.860	20.857
2024-02-29	20.335	20.335	20.335	20.335	20.332
2024-02-28	20.010	20.010	20.010	20.010	20.007
2024-02-27	19.943	19.943	19.943	19.943	19.939
2024-02-26	19.983	19.983	19.983	19.983	19.979
2024-02-23	19.553	19.553	19.553	19.553	19.550
2024-02-22	19.345	19.345	19.345	19.345	19.342
2024-02-21	18.815	18.815	18.815	18.815	18.812
2024-02-20	18.225	18.225	18.225	18.225	18.222
2024-02-19	18.310	18.310	18.310	18.310	18.307
2024-02-16	18.313	18.313	18.313	18.313	18.310
2024-02-15	17.995	17.995	17.995	17.995	17.992
2024-02-14	17.935	17.935	17.935	17.935	17.932
2024-02-13	17.750	17.750	17.750	17.750	17.747
2024-02-12	17.893	17.893	17.893	17.893	17.890
2024-02-09	17.660	17.660	17.660	17.660	17.657
2024-02-08	17.745	17.745	17.745	17.745	17.742
2024-02-07	17.523	17.523	17.523	17.523	17.520
2024-02-06	17.548	17.548	17.548	17.548	17.545
2024-02-05	17.435	17.435	17.435	17.435	17.432
2024-02-02	17.740	17.740	17.740	17.740	17.737
2024-02-01	17.950	17.950	17.950	17.950	17.947
2024-01-31	17.963	17.963	17.963	17.963	17.960
2024-01-30	18.050	18.050	18.050	18.050	18.047
2024-01-29	18.843	18.843	18.843	18.843	18.840
2024-01-26	18.513	18.513	18.513	18.513	18.510
2024-01-25	18.230	18.230	18.230	18.230	18.227
2024-01-24	18.220	18.220	18.220	18.220	18.217
2024-01-23	18.248	18.248	18.248	18.248	18.245
2024-01-22	17.878	17.878	17.878	17.878	17.875
2024-01-19	17.823	17.823	17.823	17.823	17.820
2024-01-18	17.265	17.265	17.265	17.265	17.262
2024-01-17	17.578	17.578	17.578	17.578	17.575
2024-01-16	17.300	17.300	17.300	17.300	17.297
2024-01-15	15.968	15.968	15.968	15.968	15.965
2024-01-12	17.108	17.108	17.108	17.108	17.105
2024-01-11	16.940	16.940	16.940	16.940	16.937
2024-01-10	16.920	16.920	16.920	16.920	16.917
2024-01-09	17.188	17.188	17.188	17.188	17.185
2024-01-08	17.403	17.403	17.403	17.403	17.400
2024-01-05	18.138	18.138	18.138	18.138	18.135
2024-01-04	18.143	18.143	18.143	18.143	18.140
2024-01-03	18.385	18.385	18.385	18.385	18.382
2024-01-02	18.265	18.265	18.265	18.265	18.262
2023-12-29	17.998	17.998	17.998	17.998	17.995
2023-12-28	18.448	18.448	18.448	18.448	18.445
2023-12-27	18.383	18.383	18.383	18.383	18.380
2023-12-22	18.023	18.023	18.023	18.023	18.020
2023-12-21	18.275	18.275	18.275	18.275	18.272
2023-12-20	18.695	18.695	18.695	18.695	18.692
2023-12-19	18.618	18.618	18.618	18.618	18.615

← NewerPage 12 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.