TechnipFMC PLC historical data

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

Date	Open	High	Low	Close	Adj. close
2024-11-27	29.705	29.705	29.705	29.705	29.703
2024-11-26	29.135	29.135	29.135	29.135	29.133
2024-11-25	29.125	29.125	29.125	29.125	29.123
2024-11-22	29.378	29.378	29.378	29.378	29.375
2024-11-21	28.575	28.575	28.575	28.575	28.573
2024-11-20	27.605	27.605	27.605	27.605	27.603
2024-11-19	26.940	26.940	26.940	26.940	26.938
2024-11-18	27.225	27.225	27.225	27.225	27.222
2024-11-15	26.965	26.965	26.965	26.965	26.962
2024-11-14	26.705	26.705	26.705	26.705	26.702
2024-11-13	27.030	27.030	27.030	27.030	27.027
2024-11-12	27.458	27.458	27.458	27.458	27.455
2024-11-11	27.215	27.215	27.215	27.215	27.212
2024-11-08	26.738	26.738	26.738	26.738	26.735
2024-11-07	26.458	26.458	26.458	26.458	26.455
2024-11-06	25.790	25.790	25.790	25.790	25.788
2024-11-05	24.333	24.333	24.333	24.333	24.330
2024-11-04	24.498	24.498	24.498	24.498	24.495
2024-11-01	24.438	24.438	24.438	24.438	24.435
2024-10-31	24.700	24.700	24.700	24.700	24.698
2024-10-30	24.020	24.020	24.020	24.020	24.018
2024-10-29	23.935	23.935	23.935	23.935	23.933
2024-10-28	24.018	24.018	24.018	24.018	24.015
2024-10-25	24.510	24.510	24.510	24.510	24.508
2024-10-24	23.938	23.938	23.938	23.938	23.935
2024-10-23	23.380	23.380	23.380	23.380	23.378
2024-10-22	23.613	23.613	23.613	23.613	23.610
2024-10-21	23.543	23.543	23.543	23.543	23.540
2024-10-18	23.808	23.808	23.808	23.808	23.805
2024-10-17	24.318	24.318	24.318	24.318	24.315
2024-10-16	24.283	24.283	24.283	24.283	24.280
2024-10-15	24.215	24.215	24.215	24.215	24.213
2024-10-14	24.653	24.653	24.653	24.653	24.650
2024-10-11	25.443	25.443	25.443	25.443	25.440
2024-10-10	24.993	24.993	24.993	24.993	24.990
2024-10-09	24.618	24.618	24.618	24.618	24.615
2024-10-08	24.608	24.608	24.608	24.608	24.605
2024-10-07	25.158	25.158	25.158	25.158	25.155
2024-10-04	24.858	24.858	24.858	24.858	24.855
2024-10-03	24.783	24.783	24.783	24.783	24.780
2024-10-02	24.678	24.678	24.678	24.678	24.675
2024-10-01	24.250	24.250	24.250	24.250	24.248
2024-09-30	23.465	23.465	23.465	23.465	23.463
2024-09-27	22.760	22.760	22.760	22.760	22.758
2024-09-26	22.730	22.730	22.730	22.730	22.728
2024-09-25	24.493	24.493	24.493	24.493	24.490
2024-09-24	24.945	24.945	24.945	24.945	24.943
2024-09-23	24.545	24.545	24.545	24.545	24.543
2024-09-20	24.113	24.113	24.113	24.113	24.110
2024-09-19	23.568	23.568	23.568	23.568	23.565
2024-09-18	22.870	22.870	22.870	22.870	22.868
2024-09-17	22.815	22.815	22.815	22.815	22.813
2024-09-16	22.075	22.075	22.075	22.075	22.073
2024-09-13	21.768	21.768	21.768	21.768	21.765
2024-09-12	21.953	21.953	21.953	21.953	21.950
2024-09-11	21.138	21.138	21.138	21.138	21.135
2024-09-10	21.113	21.113	21.113	21.113	21.110
2024-09-09	21.563	21.563	21.563	21.563	21.560
2024-09-06	22.240	22.240	22.240	22.240	22.238
2024-09-05	22.788	22.788	22.788	22.788	22.785

← NewerPage 9 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.