TechnipFMC PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	6.555	6.555	6.555	6.555	6.554	0
2022-07-12	6.555	6.555	6.555	6.555	6.554	0
2022-07-11	6.555	6.555	6.555	6.555	6.554	0
2022-07-08	6.555	6.555	6.555	6.555	6.554	0
2022-07-07	6.555	6.555	6.555	6.555	6.554	0
2022-07-06	6.555	6.555	6.555	6.555	6.554	0
2022-07-05	6.555	6.555	6.555	6.555	6.554	0
2022-07-04	6.555	6.555	6.555	6.555	6.554	0
2022-07-01	6.555	6.555	6.555	6.555	6.554	0
2022-06-30	6.555	6.555	6.555	6.555	6.554	0
2022-06-29	6.555	6.555	6.555	6.555	6.554	0
2022-06-28	6.555	6.555	6.555	6.555	6.554	0
2022-06-27	6.555	6.555	6.555	6.555	6.554	0
2022-06-24	6.555	6.555	6.555	6.555	6.554	0
2022-06-23	6.555	6.555	6.555	6.555	6.554	0
2022-06-22	6.555	6.555	6.555	6.555	6.554	0
2022-06-21	6.555	6.555	6.555	6.555	6.554	0
2022-06-20	6.555	6.555	6.555	6.555	6.554	0
2022-06-17	6.555	6.555	6.555	6.555	6.554	0
2022-06-16	6.555	6.555	6.555	6.555	6.554	0
2022-06-15	6.555	6.555	6.555	6.555	6.554	0
2022-06-14	6.555	6.555	6.555	6.555	6.554	0
2022-06-13	6.555	6.555	6.555	6.555	6.554	0
2022-06-10	6.555	6.555	6.555	6.555	6.554	0
2022-06-09	6.555	6.555	6.555	6.555	6.554	0
2022-06-08	6.555	6.555	6.555	6.555	6.554	0
2022-06-07	6.555	6.555	6.555	6.555	6.554	0
2022-06-06	6.555	6.555	6.555	6.555	6.554	0
2022-06-01	6.555	6.555	6.555	6.555	6.554	0
2022-05-31	6.555	6.555	6.555	6.555	6.554	0
2022-05-30	6.555	6.555	6.555	6.555	6.554	0
2022-05-27	6.555	6.555	6.555	6.555	6.554	0
2022-05-26	6.555	6.555	6.555	6.555	6.554	0
2022-05-25	6.555	6.555	6.555	6.555	6.554	0
2022-05-24	6.555	6.555	6.555	6.555	6.554	0
2022-05-23	6.555	6.555	6.555	6.555	6.554	0
2022-05-20	6.555	6.555	5.912	6.555	6.554	282
2022-05-19	6.555	6.555	6.555	6.555	6.554	0
2022-05-18	6.555	6.555	6.555	6.555	6.554	0
2022-05-17	6.555	6.555	6.555	6.555	6.554	0
2022-05-16	6.555	6.555	6.555	6.555	6.554	0
2022-05-13	6.555	6.555	6.555	6.555	6.554	0
2022-05-12	6.555	6.555	6.555	6.555	6.554	0
2022-05-11	6.555	6.555	6.555	6.555	6.554	0
2022-05-10	6.555	6.555	6.555	6.555	6.554	0
2022-05-09	6.755	6.755	6.755	6.755	6.754	0
2022-05-06	7.124	7.124	7.124	7.124	7.123	0
2022-05-05	7.249	7.249	7.249	7.249	7.248	0
2022-05-04	6.929	6.929	6.929	6.929	6.928	0
2022-05-03	6.875	6.875	6.875	6.875	6.874	0
2022-04-29	6.923	6.923	6.923	6.923	6.922	0
2022-04-28	6.896	6.896	6.896	6.896	6.895	0
2022-04-27	7.176	7.176	7.176	7.176	7.175	0
2022-04-26	7.348	7.348	7.348	7.348	7.347	0
2022-04-25	6.982	6.982	6.982	6.982	6.981	0
2022-04-22	7.620	7.620	7.620	7.620	7.618	0
2022-04-21	7.954	7.954	7.954	7.954	7.952	0
2022-04-20	7.963	7.963	7.963	7.963	7.961	0
2022-04-19	7.980	7.980	7.980	7.980	7.978	0
2022-04-14	7.224	7.224	7.224	7.224	7.223	0

← NewerPage 19 of 21 · 1,260 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.