TechnipFMC PLC historical data

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

Date	Open	High	Low	Close	Adj. close
2025-08-15	30.400	30.400	30.400	30.400	30.399
2025-08-14	30.400	30.400	30.400	30.400	30.399
2025-08-13	30.100	30.100	30.100	30.100	30.099
2025-08-12	30.200	30.200	30.200	30.200	30.199
2025-08-11	30.100	30.100	30.100	30.100	30.099
2025-08-08	30.000	30.000	30.000	30.000	29.999
2025-08-07	30.300	30.300	30.300	30.300	30.299
2025-08-06	31.150	31.150	31.150	31.150	31.149
2025-08-05	30.450	30.450	30.450	30.450	30.449
2025-08-04	30.700	30.700	30.700	30.700	30.699
2025-08-01	30.600	30.600	30.600	30.600	30.599
2025-07-31	31.900	31.900	31.900	31.900	31.899
2025-07-30	32.200	32.200	32.200	32.200	32.199
2025-07-29	32.200	32.200	32.200	32.200	32.199
2025-07-28	31.900	31.900	31.900	31.900	31.899
2025-07-25	31.700	31.700	31.700	31.700	31.699
2025-07-24	31.800	31.800	31.800	31.800	31.799
2025-07-23	28.800	28.800	28.800	28.800	28.799
2025-07-22	27.500	27.500	27.500	27.500	27.499
2025-07-21	27.750	27.750	27.750	27.750	27.749
2025-07-18	28.050	28.050	28.050	28.050	28.049
2025-07-17	28.300	28.300	28.300	28.300	28.299
2025-07-16	28.300	28.300	28.300	28.300	28.299
2025-07-15	29.800	29.800	29.800	29.800	29.799
2025-07-14	29.800	29.800	29.800	29.800	29.799
2025-07-11	30.500	30.500	30.500	30.500	30.499
2025-07-10	29.800	29.800	29.800	29.800	29.799
2025-07-09	30.400	30.400	30.400	30.400	30.399
2025-07-08	30.100	30.100	30.100	30.100	30.099
2025-07-07	29.350	29.350	29.350	29.350	29.349
2025-07-04	28.250	28.250	28.250	28.250	28.249
2025-07-03	29.700	29.700	29.700	29.700	29.699
2025-07-02	29.400	29.400	29.400	29.400	29.399
2025-07-01	29.400	29.400	29.400	29.400	29.399
2025-06-30	29.500	29.500	29.500	29.500	29.499
2025-06-27	29.900	29.900	29.900	29.900	29.899
2025-06-26	29.650	29.650	29.650	29.650	29.649
2025-06-25	29.400	29.400	29.400	29.400	29.399
2025-06-24	29.500	29.500	29.500	29.500	29.499
2025-06-23	30.000	30.000	30.000	30.000	29.999
2025-06-20	30.600	30.600	30.600	30.600	30.599
2025-06-19	29.600	29.600	29.600	29.600	29.599
2025-06-18	30.700	30.700	30.700	30.700	30.699
2025-06-17	30.500	30.500	30.500	30.500	30.499
2025-06-16	29.700	29.700	29.700	29.700	29.699
2025-06-13	29.900	29.900	29.900	29.900	29.899
2025-06-12	29.700	29.700	29.700	29.700	29.699
2025-06-11	29.100	29.100	29.100	29.100	29.099
2025-06-10	29.000	29.000	29.000	29.000	28.999
2025-06-09	28.100	28.100	28.100	28.100	28.099
2025-06-06	28.300	28.300	28.300	28.300	28.299
2025-06-05	28.000	28.000	28.000	28.000	27.999
2025-06-04	27.900	27.900	27.900	27.900	27.899
2025-06-03	28.000	28.000	28.000	28.000	27.999
2025-06-02	27.600	27.600	27.600	27.600	27.599
2025-05-30	27.450	27.450	27.450	27.450	27.449
2025-05-29	27.350	27.350	27.350	27.350	27.349
2025-05-28	26.700	26.700	26.700	26.700	26.699
2025-05-27	26.200	26.200	26.200	26.200	26.199
2025-05-23	26.100	26.100	26.100	26.100	26.099

← NewerPage 6 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.