TechnipFMC PLC historical data

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

Date	Open	High	Low	Close	Adj. close
2025-02-24	27.275	27.275	27.275	27.275	27.273
2025-02-21	28.390	28.390	28.390	28.390	28.388
2025-02-20	29.085	29.085	29.085	29.085	29.083
2025-02-19	29.578	29.578	29.578	29.578	29.575
2025-02-18	29.435	29.435	29.435	29.435	29.433
2025-02-17	28.883	28.883	28.883	28.883	28.880
2025-02-14	28.905	28.905	28.905	28.905	28.903
2025-02-13	29.100	29.100	29.100	29.100	29.098
2025-02-12	30.205	30.205	30.205	30.205	30.203
2025-02-11	30.738	30.738	30.738	30.738	30.735
2025-02-10	30.573	30.573	30.573	30.573	30.570
2025-02-07	30.063	30.063	30.063	30.063	30.060
2025-02-06	29.840	29.840	29.840	29.840	29.838
2025-02-05	30.045	30.045	30.045	30.045	30.043
2025-02-04	29.500	29.500	29.500	29.500	29.498
2025-02-03	29.315	29.315	29.315	29.315	29.313
2025-01-31	29.470	29.470	29.470	29.470	29.468
2025-01-30	29.295	29.295	29.295	29.295	29.293
2025-01-29	29.203	29.203	29.203	29.203	29.200
2025-01-28	29.350	29.350	29.350	29.350	29.348
2025-01-27	29.340	29.340	29.340	29.340	29.338
2025-01-24	29.940	29.940	29.940	29.940	29.938
2025-01-23	30.488	30.488	30.488	30.488	30.485
2025-01-22	31.100	31.100	31.100	31.100	31.098
2025-01-21	31.365	31.365	31.365	31.365	31.363
2025-01-20	31.740	31.740	31.740	31.740	31.737
2025-01-17	31.683	31.683	31.683	31.683	31.680
2025-01-16	31.488	31.488	31.488	31.488	31.485
2025-01-15	31.300	31.300	31.300	31.300	31.298
2025-01-14	31.580	31.580	31.580	31.580	31.578
2025-01-13	31.518	31.518	31.518	31.518	31.515
2025-01-10	31.143	31.143	31.143	31.143	31.140
2025-01-09	31.633	31.633	31.633	31.633	31.630
2025-01-08	31.388	31.388	31.388	31.388	31.385
2025-01-07	30.945	30.945	30.945	30.945	30.943
2025-01-06	30.753	30.753	30.753	30.753	30.750
2025-01-03	29.463	29.463	29.463	29.463	29.460
2025-01-02	28.848	28.848	28.848	28.848	28.845
2024-12-31	28.443	28.443	28.443	28.443	28.440
2024-12-30	27.878	27.878	27.878	27.878	27.875
2024-12-27	27.843	27.843	27.843	27.843	27.840
2024-12-24	29.030	29.030	29.030	29.030	29.028
2024-12-23	27.498	27.498	27.498	27.498	27.495
2024-12-20	27.863	27.863	27.863	27.863	27.860
2024-12-19	27.743	27.743	27.743	27.743	27.740
2024-12-18	28.700	28.700	28.700	28.700	28.698
2024-12-17	28.395	28.395	28.395	28.395	28.393
2024-12-16	29.450	29.450	29.450	29.450	29.448
2024-12-13	29.515	29.515	29.515	29.515	29.513
2024-12-12	29.305	29.305	29.305	29.305	29.303
2024-12-11	29.200	29.200	29.200	29.200	29.198
2024-12-10	29.175	29.175	29.175	29.175	29.173
2024-12-09	28.815	28.815	28.815	28.815	28.813
2024-12-06	29.590	29.590	29.590	29.590	29.588
2024-12-05	30.383	30.383	30.383	30.383	30.380
2024-12-04	29.735	29.735	29.735	29.735	29.733
2024-12-03	30.050	30.050	30.050	30.050	30.048
2024-12-02	29.605	29.605	29.605	29.605	29.603
2024-11-29	29.660	29.660	29.660	29.660	29.658
2024-11-28	29.598	29.598	29.598	29.598	29.595

← NewerPage 8 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.