TechnipFMC PLC historical data

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

Date	Open	High	Low	Close	Adj. close
2023-09-25	19.938	19.938	19.938	19.938	19.934
2023-09-22	19.570	19.570	19.570	19.570	19.567
2023-09-21	19.120	19.120	19.120	19.120	19.117
2023-09-20	19.560	19.560	19.560	19.560	19.557
2023-09-19	19.410	19.410	19.410	19.410	19.407
2023-09-18	19.900	19.900	19.900	19.900	19.896
2023-09-15	19.380	19.380	19.380	19.380	19.377
2023-09-14	19.740	19.740	19.740	19.740	19.737
2023-09-13	19.385	19.385	19.385	19.385	19.382
2023-09-12	19.930	19.930	19.930	19.930	19.926
2023-09-11	19.730	19.730	19.730	19.730	19.727
2023-09-08	19.565	19.565	19.565	19.565	19.562
2023-09-07	19.215	19.215	19.215	19.215	19.212
2023-09-06	19.175	19.175	19.175	19.175	19.172
2023-09-05	18.825	18.825	18.825	18.825	18.822
2023-09-04	18.208	18.208	18.208	18.208	18.204
2023-09-01	18.170	18.170	18.170	18.170	18.167
2023-08-30	17.520	17.520	17.520	17.520	17.517
2023-08-29	17.223	17.223	17.223	17.223	17.219
2023-08-25	16.755	16.755	16.755	16.755	16.752
2023-08-24	16.873	16.873	16.873	16.873	16.870
2023-08-23	16.950	16.950	16.950	16.950	16.947
2023-08-22	16.770	16.770	16.770	16.770	16.767
2023-08-21	16.648	16.648	16.648	16.648	16.645
2023-08-18	16.743	16.743	16.743	16.743	16.739
2023-08-17	16.918	16.918	16.918	16.918	16.914
2023-08-16	17.270	17.270	17.270	17.270	17.266
2023-08-15	16.910	16.910	16.910	16.910	16.907
2023-08-14	17.143	17.143	17.143	17.143	17.139
2023-08-11	17.085	17.085	17.085	17.085	17.082
2023-08-10	16.785	16.785	16.785	16.785	16.782
2023-08-09	16.685	16.685	16.685	16.685	16.682
2023-08-08	16.530	16.530	16.530	16.530	16.527
2023-08-07	16.620	16.620	16.620	16.620	16.617
2023-08-04	16.673	16.673	16.673	16.673	16.669
2023-08-03	16.708	16.708	16.708	16.708	16.704
2023-08-02	16.190	16.190	16.190	16.190	16.187
2023-08-01	16.283	16.283	16.283	16.283	16.279
2023-07-31	16.828	16.828	16.828	16.828	16.824
2023-07-28	16.610	16.610	16.610	16.610	16.607
2023-07-27	16.205	16.205	16.205	16.205	16.202
2023-07-26	16.623	16.623	16.623	16.623	16.619
2023-07-25	16.223	16.223	16.223	16.223	16.219
2023-07-24	15.890	15.890	15.890	15.890	15.887
2023-07-21	15.488	15.488	15.488	15.488	15.484
2023-07-20	15.788	15.788	15.788	15.788	15.784
2023-07-19	15.858	15.858	15.858	15.858	15.854
2023-07-18	15.930	15.930	15.930	15.930	15.927
2023-07-17	15.360	15.360	15.360	15.360	15.357
2023-07-14	15.585	15.585	15.585	15.585	15.582
2023-07-13	15.820	15.820	15.820	15.820	15.817
2023-07-12	16.028	16.028	16.028	16.028	16.024
2023-07-11	16.360	16.360	16.360	16.360	16.357
2023-07-10	15.713	15.713	15.713	15.713	15.709
2023-07-07	15.208	15.208	15.208	15.208	15.204
2023-07-06	14.785	14.785	14.785	14.785	14.782
2023-07-05	15.233	15.233	15.233	15.233	15.229
2023-07-04	15.408	15.408	15.408	15.408	15.404
2023-07-03	15.320	15.320	15.320	15.320	15.317
2023-06-30	15.348	15.348	15.348	15.348	15.344

← NewerPage 14 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.