TechnipFMC PLC historical data

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

Date	Open	High	Low	Close	Adj. close
2025-11-10	37.400	37.400	37.400	37.400	37.399
2025-11-07	36.550	36.550	36.550	36.550	36.549
2025-11-06	36.450	36.450	36.450	36.450	36.449
2025-11-05	36.950	36.950	36.950	36.950	36.949
2025-11-04	36.100	36.100	36.100	36.100	36.099
2025-11-03	36.550	36.550	36.550	36.550	36.549
2025-10-31	35.800	35.800	35.800	35.800	35.799
2025-10-30	36.700	36.700	36.700	36.700	36.699
2025-10-29	35.300	35.300	35.300	35.300	35.299
2025-10-28	35.000	35.000	35.000	35.000	34.999
2025-10-27	35.100	35.100	35.100	35.100	35.099
2025-10-24	33.900	33.900	33.900	33.900	33.899
2025-10-23	34.450	34.450	34.450	34.450	34.449
2025-10-22	32.200	32.200	32.200	32.200	32.199
2025-10-21	31.300	31.300	31.300	31.300	31.299
2025-10-20	31.200	31.200	31.200	31.200	31.199
2025-10-17	30.700	30.700	30.700	30.700	30.699
2025-10-16	31.300	31.300	31.300	31.300	31.299
2025-10-15	31.100	31.100	31.100	31.100	31.099
2025-10-14	30.800	30.800	30.800	30.800	30.799
2025-10-13	31.200	31.200	31.200	31.200	31.199
2025-10-10	31.300	31.300	31.300	31.300	31.299
2025-10-09	32.000	32.000	32.000	32.000	31.999
2025-10-08	32.300	32.300	32.300	32.300	32.299
2025-10-07	32.300	32.300	32.300	32.300	32.299
2025-10-06	32.300	32.300	32.300	32.300	32.299
2025-10-03	32.750	32.750	32.750	32.750	32.749
2025-10-02	33.400	33.400	33.400	33.400	33.399
2025-10-01	33.500	33.500	33.500	33.500	33.499
2025-09-30	33.400	33.400	33.400	33.400	33.399
2025-09-29	34.200	34.200	34.200	34.200	34.199
2025-09-26	34.600	34.600	34.600	34.600	34.599
2025-09-25	34.000	34.000	34.000	34.000	33.999
2025-09-24	34.050	34.050	34.050	34.050	34.049
2025-09-23	34.400	34.400	34.400	34.400	34.399
2025-09-22	32.600	32.600	32.600	32.600	32.599
2025-09-19	33.200	33.200	33.200	33.200	33.199
2025-09-18	33.100	33.100	33.100	33.100	33.099
2025-09-17	33.000	33.000	33.000	33.000	32.999
2025-09-16	33.000	33.000	33.000	33.000	32.999
2025-09-15	33.400	33.400	33.400	33.400	33.399
2025-09-12	34.200	34.200	34.200	34.200	34.199
2025-09-11	34.800	34.800	34.800	34.800	34.799
2025-09-10	34.900	34.900	34.900	34.900	34.899
2025-09-09	34.000	34.000	34.000	34.000	33.999
2025-09-08	33.500	33.500	33.500	33.500	33.499
2025-09-05	33.400	33.400	33.400	33.400	33.399
2025-09-04	33.900	33.900	33.900	33.900	33.899
2025-09-03	33.250	33.250	33.250	33.250	33.249
2025-09-02	31.600	31.600	31.600	31.600	31.599
2025-09-01	31.350	31.350	31.350	31.350	31.349
2025-08-29	31.500	31.500	31.500	31.500	31.499
2025-08-28	31.400	31.400	31.400	31.400	31.399
2025-08-27	31.200	31.200	31.200	31.200	31.199
2025-08-26	31.100	31.100	31.100	31.100	31.099
2025-08-22	30.900	30.900	30.900	30.900	30.899
2025-08-21	30.300	30.300	30.300	30.300	30.299
2025-08-20	29.900	29.900	29.900	29.900	29.899
2025-08-19	30.100	30.100	30.100	30.100	30.099
2025-08-18	30.000	30.000	30.000	30.000	29.999

← NewerPage 5 of 22 · 1,266 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.