TechnipFMC PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	6.030	6.148	6.002	6.046	6.045	442,133
2022-01-18	6.004	6.254	6.004	6.127	6.126	1,216,887
2022-01-17	6.024	6.024	5.908	5.969	5.968	372,295
2022-01-14	5.991	6.036	5.944	6.031	6.030	1,145,742
2022-01-13	6.011	6.060	5.912	6.026	6.025	596,879
2022-01-12	6.006	6.270	6.006	6.107	6.106	6,694,355
2022-01-11	5.828	5.860	5.408	5.805	5.804	2,763,957
2022-01-10	5.918	6.036	5.918	5.959	5.958	557,180
2022-01-07	5.888	5.974	5.834	5.929	5.928	608,501
2022-01-06	5.811	6.056	5.636	5.937	5.936	862,190
2022-01-05	5.746	5.988	5.746	5.860	5.859	1,172,442
2022-01-04	5.622	5.860	5.622	5.816	5.815	1,003,974
2021-12-31	5.218	5.258	5.218	5.236	5.235	43,015
2021-12-30	5.233	5.260	5.160	5.199	5.198	377,402
2021-12-29	5.284	5.440	5.262	5.262	5.261	288,338
2021-12-24	5.326	5.340	5.326	5.338	5.337	1,956
2021-12-23	5.332	5.380	5.332	5.360	5.359	500,328
2021-12-22	5.264	5.342	5.264	5.335	5.334	914,101
2021-12-21	5.159	5.313	5.128	5.313	5.312	801,558
2021-12-20	5.130	5.130	4.974	5.029	5.028	684,474
2021-12-17	5.189	5.268	5.122	5.209	5.208	1,060,014
2021-12-16	5.190	5.290	5.148	5.283	5.282	1,141,550
2021-12-15	5.228	5.282	5.050	5.086	5.085	501,007
2021-12-14	5.464	5.464	5.340	5.383	5.382	976,742
2021-12-13	5.659	5.722	5.406	5.434	5.433	316,311
2021-12-10	5.656	5.810	5.652	5.668	5.667	365,597
2021-12-09	5.662	5.840	5.662	5.702	5.701	1,434,379
2021-12-08	5.578	5.788	5.516	5.721	5.720	895,145
2021-12-07	5.478	5.672	5.478	5.644	5.643	669,950
2021-12-06	5.262	5.424	5.262	5.365	5.364	444,645
2021-12-03	5.268	5.268	5.268	5.268	5.267	5,525,444
2021-12-02	5.092	5.190	5.004	5.158	5.157	1,177,381
2021-12-01	5.148	5.270	5.148	5.223	5.222	519,646
2021-11-30	5.196	5.216	4.975	5.062	5.061	2,623,967
2021-11-29	5.360	5.378	5.216	5.236	5.235	715,578
2021-11-26	5.422	5.422	5.182	5.187	5.186	655,577
2021-11-25	5.652	5.652	5.081	5.610	5.609	252,539
2021-11-24	5.643	5.778	5.626	5.716	5.715	426,401
2021-11-23	5.654	5.748	5.470	5.662	5.661	346,036
2021-11-22	5.596	5.668	5.470	5.646	5.645	366,447
2021-11-19	5.848	5.848	5.514	5.580	5.579	537,243
2021-11-18	5.976	5.976	5.766	5.847	5.846	399,072
2021-11-17	6.273	6.328	6.046	6.091	6.090	466,004
2021-11-16	6.164	6.262	6.118	6.260	6.259	1,105,088
2021-11-15	6.078	6.078	5.928	5.988	5.987	224,535
2021-11-12	6.152	6.152	6.038	6.038	6.037	526,362
2021-11-11	6.254	6.254	6.088	6.192	6.191	382,379
2021-11-10	6.396	6.396	6.240	6.241	6.240	171,381
2021-11-09	6.468	6.468	6.264	6.312	6.311	842,339
2021-11-08	6.483	6.540	6.425	6.533	6.532	207,372
2021-11-05	6.478	6.572	6.356	6.465	6.464	655,400
2021-11-04	6.447	6.578	6.420	6.477	6.476	602,588
2021-11-03	6.486	6.486	6.336	6.356	6.355	1,225,594
2021-11-02	6.550	6.550	6.484	6.531	6.530	455,794
2021-11-01	6.575	6.606	6.380	6.585	6.584	576,163
2021-10-29	6.552	6.552	6.410	6.484	6.483	495,068
2021-10-28	6.546	6.546	6.470	6.504	6.503	620,578
2021-10-27	6.734	6.734	6.566	6.583	6.582	247,957
2021-10-26	6.739	6.894	6.708	6.819	6.818	275,876
2021-10-25	6.656	6.888	6.568	6.741	6.740	635,846

← NewerPage 21 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.