TechnipFMC PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	7.355	7.355	7.355	7.355	7.354	0
2022-04-12	7.430	7.430	7.430	7.430	7.429	0
2022-04-11	7.102	7.102	7.102	7.102	7.101	0
2022-04-08	7.138	7.138	7.138	7.138	7.137	0
2022-04-07	6.736	6.736	6.736	6.736	6.735	0
2022-04-06	6.871	6.871	6.871	6.871	6.870	0
2022-04-05	6.961	6.961	6.961	6.961	6.960	0
2022-04-04	7.001	7.001	7.001	7.001	7.000	0
2022-04-01	7.084	7.084	7.084	7.084	7.083	0
2022-03-31	6.947	6.947	6.947	6.947	6.946	0
2022-03-30	6.992	6.992	6.992	6.992	6.991	0
2022-03-29	7.010	7.010	7.010	7.010	7.009	0
2022-03-28	7.112	7.112	7.112	7.112	7.111	0
2022-03-25	6.984	6.984	6.984	6.984	6.983	0
2022-03-24	6.992	6.992	6.992	6.992	6.991	0
2022-03-23	6.910	6.910	6.910	6.910	6.909	0
2022-03-22	6.948	6.948	6.948	6.948	6.947	0
2022-03-21	7.016	7.016	7.016	7.016	7.015	0
2022-03-18	6.591	6.591	6.591	6.591	6.590	0
2022-03-17	6.591	6.591	6.591	6.591	6.590	0
2022-03-16	6.439	6.439	6.439	6.439	6.438	0
2022-03-15	6.634	6.634	6.490	6.634	6.633	704
2022-03-14	6.713	6.713	6.713	6.713	6.712	0
2022-03-11	6.967	6.967	6.967	6.967	6.966	0
2022-03-10	6.973	6.973	6.973	6.973	6.972	0
2022-03-09	6.971	6.971	6.900	6.971	6.970	5,000
2022-03-08	7.468	7.468	7.468	7.468	7.467	0
2022-03-07	7.466	7.466	7.466	7.466	7.465	0
2022-03-04	6.304	6.304	6.304	6.304	6.303	0
2022-03-03	6.244	6.244	6.244	6.244	6.243	0
2022-03-02	5.941	5.941	5.941	5.941	5.940	0
2022-03-01	5.719	5.719	5.719	5.719	5.718	0
2022-02-28	5.871	5.871	5.871	5.871	5.870	0
2022-02-25	5.840	5.840	5.840	5.840	5.839	0
2022-02-24	5.720	5.720	5.720	5.720	5.719	0
2022-02-23	5.679	5.679	5.679	5.679	5.678	0
2022-02-22	5.806	5.806	5.806	5.806	5.805	0
2022-02-21	5.883	5.883	5.883	5.883	5.882	0
2022-02-18	5.816	5.816	5.816	5.816	5.815	0
2022-02-17	5.932	6.030	5.857	6.014	6.013	7,770,210
2022-02-16	5.825	6.040	5.752	6.009	6.008	3,270,667
2022-02-15	5.836	5.908	5.588	5.687	5.686	1,222,708
2022-02-14	5.889	5.968	5.790	5.887	5.886	682,694
2022-02-11	5.836	6.030	5.774	6.002	6.001	463,520
2022-02-10	5.883	5.970	5.728	5.910	5.909	997,618
2022-02-09	5.840	5.930	5.756	5.925	5.924	1,372,038
2022-02-08	5.888	5.986	5.712	5.723	5.722	683,039
2022-02-07	5.802	5.916	5.802	5.907	5.906	445,762
2022-02-04	5.883	5.908	5.720	5.874	5.873	971,645
2022-02-03	5.913	5.960	5.730	5.816	5.815	3,078,222
2022-02-02	5.902	6.116	5.902	5.919	5.918	1,154,499
2022-02-01	5.724	6.074	5.724	6.063	6.062	414,334
2022-01-31	5.743	5.812	5.622	5.714	5.713	839,939
2022-01-28	5.890	5.890	5.526	5.772	5.771	700,516
2022-01-27	5.998	6.160	5.998	6.011	6.010	1,516,154
2022-01-26	6.009	6.174	6.009	6.126	6.125	876,053
2022-01-25	5.521	5.742	5.468	5.733	5.732	1,276,220
2022-01-24	5.726	5.726	5.332	5.398	5.397	2,327,455
2022-01-21	5.820	5.820	5.644	5.787	5.786	843,457
2022-01-20	5.930	6.040	5.930	6.010	6.009	532,933

← NewerPage 20 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.