TechnipFMC PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	18.523	18.523	18.523	18.523	18.520	0
2023-12-15	18.065	18.065	18.065	18.065	18.062	0
2023-12-14	18.013	18.013	18.013	18.013	18.010	0
2023-12-13	17.503	17.503	17.503	17.503	17.500	0
2023-12-12	17.260	17.260	17.260	17.260	17.257	0
2023-12-11	17.650	17.650	17.650	17.650	17.647	0
2023-12-08	17.500	17.500	17.500	17.500	17.497	0
2023-12-07	17.135	17.135	17.135	17.135	17.132	0
2023-12-06	17.983	17.983	17.983	17.983	17.980	0
2023-12-05	18.933	18.933	18.933	18.933	18.930	0
2023-12-04	18.848	18.848	18.848	18.848	18.845	0
2023-12-01	19.130	19.130	19.130	19.130	19.127	0
2023-11-30	18.728	18.728	18.728	18.728	18.725	0
2023-11-29	18.690	18.690	18.690	18.690	18.687	0
2023-11-28	19.158	19.158	19.158	19.158	19.155	0
2023-11-27	19.190	19.190	19.190	19.190	19.187	0
2023-11-24	19.548	19.548	19.548	19.548	19.545	0
2023-11-23	19.088	19.088	19.088	19.088	19.085	0
2023-11-22	19.118	19.118	19.118	19.118	19.115	0
2023-11-21	19.195	19.195	19.195	19.195	19.192	0
2023-11-20	19.108	19.108	19.108	19.108	19.105	0
2023-11-17	18.398	19.013	17.550	19.013	19.009	2,835
2023-11-16	18.615	18.615	18.615	18.615	18.612	0
2023-11-15	19.665	19.665	19.665	19.665	19.662	0
2023-11-14	19.980	19.980	19.980	19.980	19.976	0
2023-11-13	20.290	20.290	20.290	20.290	20.286	0
2023-11-10	20.050	20.050	20.050	20.050	20.046	0
2023-11-09	19.645	19.645	19.645	19.645	19.642	0
2023-11-08	19.385	19.385	19.385	19.385	19.382	0
2023-11-07	20.060	20.060	20.060	20.060	20.056	0
2023-11-06	20.450	20.450	20.450	20.450	20.446	0
2023-11-03	20.710	20.710	20.710	20.710	20.706	0
2023-11-02	20.920	20.920	20.920	20.920	20.916	0
2023-11-01	20.580	20.580	20.580	20.580	20.576	0
2023-10-31	20.018	20.018	20.018	20.018	20.014	0
2023-10-30	20.380	20.380	20.380	20.380	20.376	0
2023-10-27	20.215	20.215	20.000	20.215	20.211	8
2023-10-26	20.575	20.575	20.575	20.575	20.571	0
2023-10-25	18.968	18.968	18.968	18.968	18.964	0
2023-10-24	19.460	19.460	19.460	19.460	19.457	0
2023-10-23	19.530	19.530	19.530	19.530	19.527	0
2023-10-20	19.185	19.185	19.185	19.185	19.182	0
2023-10-19	19.778	19.778	19.778	19.778	19.774	0
2023-10-18	19.778	19.778	19.778	19.778	19.774	0
2023-10-17	19.548	19.548	19.548	19.548	19.544	0
2023-10-16	19.553	19.553	19.553	19.553	19.549	0
2023-10-13	19.395	19.395	19.395	19.395	19.392	0
2023-10-12	19.058	19.058	19.058	19.058	19.054	0
2023-10-11	18.520	18.520	18.520	18.520	18.517	0
2023-10-10	18.878	18.878	18.878	18.878	18.874	0
2023-10-09	19.010	19.010	19.010	19.010	19.007	0
2023-10-06	17.953	17.953	17.953	17.953	17.949	0
2023-10-05	18.330	18.330	18.330	18.330	18.327	0
2023-10-04	18.598	18.598	18.598	18.598	18.594	0
2023-10-03	18.823	18.823	18.823	18.823	18.819	0
2023-10-02	18.828	18.828	18.828	18.828	18.824	0
2023-09-29	19.355	19.355	19.355	19.355	19.352	0
2023-09-28	19.883	19.883	19.883	19.883	19.879	0
2023-09-27	20.120	20.120	20.120	20.120	20.116	0
2023-09-26	19.730	19.730	19.730	19.730	19.727	0

← NewerPage 13 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.