FTI: TechnipFMC plc

As of Friday, November 28th, 2025

$ 45.26

+0.02 +0.04%

Open: 44.58
High: 45.48
Low: 44.57
Volume: 1,434,437
Previous Close on Wednesday, November 26th, 2025

$ 45.24

+0.21 +0.47%

Open: 45.17
High: 45.77
Low: 45.04
Volume: 1,960,858

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-28 44.58 45.48 44.57 45.26 1,434,437 +0.02 +0.04
2025-11-26 45.17 45.77 45.04 45.24 1,960,858 +0.21 +0.47
2025-11-25 44.49 45.09 44.22 45.03 3,047,688 +0.47 +1.05
2025-11-24 43.70 44.79 43.53 44.56 2,370,837 +0.42 +0.95
2025-11-21 43.23 44.44 43.15 44.14 2,364,253 +0.65 +1.49
2025-11-20 44.10 45.01 43.28 43.49 2,709,505 -0.47 -1.07
2025-11-19 42.90 44.12 42.90 43.96 2,590,813 +0.19 +0.43
2025-11-18 42.48 44.08 42.46 43.77 3,287,879 +1.04 +2.43
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 45.77
On 2025-11-26		 43.15
On 2025-11-21		 1.77 4.07 45.77
On 2025-11-26		 44.57
On 2025-11-28		 -2.61 44.85
10D 45.77
On 2025-11-26		 42.46
On 2025-11-18		 2.10 4.87 44.34
On 2025-11-14		 42.46
On 2025-11-18		 -4.23 44.19
20D 45.77
On 2025-11-26		 41.06
On 2025-11-04		 3.47 8.30 44.34
On 2025-11-14		 42.46
On 2025-11-18		 -4.23 43.41
WTD 45.77
On 2025-11-26		 43.53
On 2025-11-24		 1.12 2.54 45.77
On 2025-11-26		 44.57
On 2025-11-28		 -2.61 45.02
MTD 45.77
On 2025-11-26		 41.06
On 2025-11-04		 3.91 9.46 44.34
On 2025-11-14		 42.46
On 2025-11-18		 -4.23 43.51
As of Friday, November 28th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

298.45 +1.83 +0.62 1,373,418
KO

The Coca-Cola Company

73.12 +0.24 +0.33 6,856,353
PFE

Pfizer Inc.

25.74 +0.03 +0.12 20,905,476
VZ

Verizon Communications Inc.

41.11 +0.23 +0.56 9,913,055
VIX

CBOE Volatility Index

16.35 -0.79 -4.61
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,716.42 +289.30 +0.61 266,775,097
DJTA

Dow Jones Transportation Average

16,585.81 +54.69 +0.33 67,906,410
SPX

S&P 500 Index

6,849.09 +36.48 +0.54
OEX

S&P 100 Index

3,438.87 +17.43 +0.51
NDX

NASDAQ 100 Index

25,434.89 +197.95 +0.78
NYA

NYSE Composite Index

21,824.67 +111.54 +0.51
XAX

NYSE AMEX Composite Index

7,469.97 +65.91 +0.89
RUI

RUSSELL 1000 Index

3,736.93 +20.75 +0.56
RUT

Russell 2000 Index

2,500.43 +14.32 +0.58
RUA

Russell 3000 Index

3,888.11 +21.61 +0.56
VIX

CBOE Volatility Index

16.35 -0.79 -4.61
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.66 -0.21 -0.88
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 -0.34 -1.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.64 -0.36 -1.80
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,868.85 +71.22 +0.60
 
Recent
Ticker Last Chg %Chg Volume
FTI

TechnipFMC plc

45.26 +0.02 +0.04 1,434,437