TechnipFMC PLC historical data

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

Date	Open	High	Low	Close	Adj. close
2023-06-29	14.765	14.765	14.765	14.765	14.762
2023-06-28	14.570	14.570	14.570	14.570	14.567
2023-06-27	14.518	14.518	14.518	14.518	14.515
2023-06-26	13.723	13.723	13.723	13.723	13.720
2023-06-23	13.653	13.653	13.653	13.653	13.650
2023-06-22	13.670	13.670	13.670	13.670	13.667
2023-06-21	14.115	14.115	14.115	14.115	14.112
2023-06-20	13.590	13.590	13.590	13.590	13.587
2023-06-19	13.478	13.478	13.478	13.478	13.475
2023-06-16	13.370	13.370	13.370	13.370	13.367
2023-06-15	13.660	13.660	13.660	13.660	13.657
2023-06-14	13.628	13.628	13.628	13.628	13.625
2023-06-13	13.753	13.753	13.753	13.753	13.750
2023-06-12	13.515	13.515	13.515	13.515	13.512
2023-06-09	13.955	13.955	13.955	13.955	13.952
2023-06-08	13.930	13.930	13.930	13.930	13.927
2023-06-07	13.940	13.940	13.940	13.940	13.937
2023-06-06	13.648	13.648	13.648	13.648	13.645
2023-06-05	13.530	13.530	13.530	13.530	13.527
2023-06-02	13.670	13.670	13.670	13.670	13.667
2023-06-01	12.800	12.800	12.800	12.800	12.797
2023-05-31	12.623	12.623	12.623	12.623	12.620
2023-05-30	12.790	12.790	12.790	12.790	12.787
2023-05-26	12.923	12.923	12.923	12.923	12.920
2023-05-25	12.808	12.808	12.808	12.808	12.805
2023-05-24	13.235	13.235	13.235	13.235	13.232
2023-05-23	13.185	13.185	13.185	13.185	13.182
2023-05-22	13.253	13.253	13.253	13.253	13.250
2023-05-19	12.610	12.610	12.610	12.610	12.607
2023-05-18	12.585	12.585	12.585	12.585	12.582
2023-05-17	12.403	12.403	12.403	12.403	12.400
2023-05-16	12.395	12.395	12.395	12.395	12.392
2023-05-15	12.938	12.938	12.938	12.938	12.935
2023-05-12	12.915	12.915	12.915	12.915	12.912
2023-05-11	12.838	12.838	12.838	12.838	12.835
2023-05-10	12.960	12.960	12.960	12.960	12.957
2023-05-09	12.700	12.700	12.700	12.700	12.697
2023-05-05	12.790	12.790	12.790	12.790	12.787
2023-05-04	11.718	11.718	11.718	11.718	11.715
2023-05-03	11.573	11.573	11.573	11.573	11.570
2023-05-02	11.738	11.738	11.738	11.738	11.735
2023-04-28	12.235	12.235	12.235	12.235	12.233
2023-04-27	12.460	12.460	12.460	12.460	12.457
2023-04-26	11.835	11.835	11.835	11.835	11.833
2023-04-25	11.803	11.803	11.803	11.803	11.800
2023-04-24	12.225	12.225	12.225	12.225	12.223
2023-04-21	11.940	11.940	11.940	11.940	11.938
2023-04-20	12.093	12.093	12.093	12.093	12.090
2023-04-19	12.023	12.023	12.023	12.023	12.020
2023-04-18	12.028	12.028	12.028	12.028	12.025
2023-04-17	12.170	12.170	12.170	12.170	12.168
2023-04-14	12.328	12.328	12.328	12.328	12.325
2023-04-13	12.275	12.275	12.275	12.275	12.273
2023-04-12	12.313	12.313	12.313	12.313	12.310
2023-04-11	12.318	12.318	12.318	12.318	12.315
2023-04-05	12.323	12.323	12.323	12.323	12.320
2023-04-04	12.340	12.340	12.340	12.340	12.337
2023-04-03	13.053	13.053	13.053	13.053	13.050
2023-03-31	12.553	12.553	12.553	12.553	12.550
2023-03-30	12.498	12.498	12.498	12.498	12.495

← NewerPage 15 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.