TechnipFMC PLC historical data

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

Date	Open	High	Low	Close	Adj. close
2025-05-22	26.000	26.000	26.000	26.000	25.999
2025-05-21	26.400	26.400	26.400	26.400	26.399
2025-05-20	27.450	27.450	27.450	27.450	27.449
2025-05-19	27.750	27.750	27.750	27.750	27.749
2025-05-16	27.850	27.850	27.850	27.850	27.848
2025-05-15	27.700	27.700	27.700	27.700	27.698
2025-05-14	28.200	28.200	28.200	28.200	28.198
2025-05-13	28.000	28.000	28.000	28.000	27.998
2025-05-12	27.500	27.500	27.500	27.500	27.498
2025-05-09	26.400	26.400	26.400	26.400	26.398
2025-05-08	26.500	26.500	26.500	26.500	26.498
2025-05-07	25.700	25.700	25.700	25.700	25.698
2025-05-06	26.000	26.000	26.000	26.000	25.998
2025-05-02	25.900	25.900	25.900	25.900	25.898
2025-05-01	25.900	25.900	25.900	25.900	25.898
2025-04-30	24.900	24.900	24.900	24.900	24.898
2025-04-29	25.300	25.300	25.300	25.300	25.298
2025-04-28	24.800	24.800	24.800	24.800	24.798
2025-04-25	24.650	24.650	24.650	24.650	24.649
2025-04-24	23.750	23.750	23.750	23.750	23.749
2025-04-23	21.750	21.750	21.750	21.750	21.749
2025-04-22	21.800	21.800	21.800	21.800	21.799
2025-04-17	22.550	22.550	22.550	22.550	22.549
2025-04-16	22.400	22.400	22.400	22.400	22.399
2025-04-15	22.600	22.600	22.600	22.600	22.599
2025-04-14	22.200	22.200	22.200	22.200	22.199
2025-04-11	21.100	21.100	21.100	21.100	21.099
2025-04-10	21.650	21.650	21.650	21.650	21.649
2025-04-09	20.400	20.400	20.400	20.400	20.399
2025-04-08	22.100	22.100	22.100	22.100	22.099
2025-04-07	21.800	21.800	21.800	21.800	21.799
2025-04-04	23.650	23.650	23.650	23.650	23.649
2025-04-03	27.500	27.500	27.500	27.500	27.498
2025-04-02	30.000	30.000	30.000	30.000	29.998
2025-04-01	29.800	29.800	29.800	29.800	29.798
2025-03-31	29.058	29.058	29.058	29.058	29.056
2025-03-28	28.428	28.428	28.428	28.428	28.426
2025-03-27	28.943	28.943	28.943	28.943	28.941
2025-03-26	28.738	28.738	28.738	28.738	28.736
2025-03-25	28.138	28.138	28.138	28.138	28.136
2025-03-24	27.618	27.618	27.618	27.618	27.616
2025-03-21	27.113	27.113	27.113	27.113	27.111
2025-03-20	26.833	26.833	26.833	26.833	26.831
2025-03-19	26.008	26.008	26.008	26.008	26.006
2025-03-18	25.563	25.563	25.563	25.563	25.561
2025-03-17	25.893	25.893	25.893	25.893	25.890
2025-03-14	24.913	24.913	24.913	24.913	24.911
2025-03-13	24.433	24.433	24.433	24.433	24.431
2025-03-12	24.353	24.353	24.353	24.353	24.351
2025-03-11	23.503	23.503	23.503	23.503	23.501
2025-03-10	22.938	22.938	22.938	22.938	22.936
2025-03-07	24.170	24.170	24.170	24.170	24.168
2025-03-06	24.563	24.563	24.563	24.563	24.561
2025-03-05	24.173	24.173	24.173	24.173	24.171
2025-03-04	25.130	25.130	25.130	25.130	25.128
2025-03-03	27.915	27.915	27.915	27.915	27.913
2025-02-28	28.173	28.173	28.173	28.173	28.170
2025-02-27	28.075	28.075	28.075	28.075	28.073
2025-02-26	26.690	26.690	26.690	26.690	26.688
2025-02-25	26.378	26.378	26.378	26.378	26.375

← NewerPage 7 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.