TechnipFMC PLC historical data

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

Date	Open	High	Low	Close	Adj. close
2026-02-05	47.500	47.500	47.500	47.500	47.499
2026-02-04	47.750	47.750	47.750	47.750	47.749
2026-02-03	48.050	48.050	48.050	48.050	48.049
2026-02-02	47.450	47.450	47.450	47.450	47.449
2026-01-30	46.950	46.950	46.950	46.950	46.949
2026-01-29	46.600	46.600	46.600	46.600	46.599
2026-01-28	46.300	46.300	46.300	46.300	46.299
2026-01-27	46.100	46.100	46.100	46.100	46.099
2026-01-26	46.200	46.200	46.200	46.200	46.199
2026-01-23	46.550	46.550	46.550	46.550	46.549
2026-01-22	46.100	46.100	46.100	46.100	46.099
2026-01-21	45.950	45.950	45.950	45.950	45.949
2026-01-20	44.750	44.750	44.750	44.750	44.749
2026-01-19	45.050	45.050	45.050	45.050	45.049
2026-01-16	45.050	45.050	45.050	45.050	45.049
2026-01-15	44.800	44.800	44.800	44.800	44.799
2026-01-14	44.650	44.650	44.650	44.650	44.649
2026-01-13	43.050	43.050	43.050	43.050	43.049
2026-01-12	42.600	42.600	42.600	42.600	42.599
2026-01-09	43.000	43.000	43.000	43.000	42.999
2026-01-08	41.500	41.500	41.500	41.500	41.499
2026-01-07	42.700	42.700	42.700	42.700	42.699
2026-01-06	41.250	41.250	41.250	41.250	41.249
2026-01-05	41.300	41.300	41.300	41.300	41.299
2026-01-02	39.250	39.250	39.250	39.250	39.249
2025-12-31	38.300	38.300	38.300	38.300	38.299
2025-12-30	38.200	38.200	38.200	38.200	38.199
2025-12-29	38.100	38.100	38.100	38.100	38.099
2025-12-24	38.150	38.150	38.150	38.150	38.149
2025-12-23	38.100	38.100	38.100	38.100	38.099
2025-12-22	38.500	38.500	38.500	38.500	38.499
2025-12-19	38.100	38.100	38.100	38.100	38.099
2025-12-18	37.500	37.500	37.500	37.500	37.499
2025-12-17	37.550	37.550	37.550	37.550	37.549
2025-12-16	37.300	37.300	37.300	37.300	37.299
2025-12-15	39.400	39.400	39.400	39.400	39.399
2025-12-12	39.050	39.050	39.050	39.050	39.049
2025-12-11	39.400	39.400	39.400	39.400	39.399
2025-12-10	39.500	39.500	39.500	39.500	39.499
2025-12-09	39.700	39.700	39.700	39.700	39.699
2025-12-08	39.150	39.150	39.150	39.150	39.149
2025-12-05	40.500	40.500	40.500	40.500	40.499
2025-12-04	40.200	40.200	40.200	40.200	40.199
2025-12-03	39.400	39.400	39.400	39.400	39.399
2025-12-02	39.100	39.100	39.100	39.100	39.099
2025-12-01	39.600	39.600	39.600	39.600	39.599
2025-11-28	39.100	39.100	39.100	39.100	39.099
2025-11-27	37.650	37.650	37.650	37.650	37.649
2025-11-26	39.100	39.100	39.100	39.100	39.099
2025-11-25	38.500	38.500	38.500	38.500	38.499
2025-11-24	38.500	38.500	38.500	38.500	38.499
2025-11-21	38.050	38.050	38.050	38.050	38.049
2025-11-20	38.650	38.650	38.650	38.650	38.649
2025-11-19	37.850	37.850	37.850	37.850	37.849
2025-11-18	37.400	37.400	37.400	37.400	37.399
2025-11-17	37.600	37.600	37.600	37.600	37.599
2025-11-14	38.000	38.000	38.000	38.000	37.999
2025-11-13	37.300	37.300	37.300	37.300	37.299
2025-11-12	37.450	37.450	37.450	37.450	37.449
2025-11-11	37.950	37.950	37.950	37.950	37.949

← NewerPage 4 of 5 · 254 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.