FTI: TechnipFMC plc

As of Friday, February 7th, 2025

$ 30.80

-0.03 -0.10%

Open: 30.91
High: 31.29
Low: 30.58
Volume: 2,765,943
Previous Close on Thursday, February 6th, 2025

$ 30.83

-0.40 -1.28%

Open: 31.30
High: 31.53
Low: 30.53
Volume: 3,887,208
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-02-07 30.91 31.29 30.58 30.80 2,765,943 -0.03 -0.10
2025-02-06 31.30 31.53 30.53 30.83 3,887,208 -0.40 -1.28
2025-02-05 31.12 31.40 31.02 31.23 2,542,170 +0.11 +0.35
2025-02-04 29.95 31.23 29.88 31.12 3,034,858 +0.97 +3.22
2025-02-03 29.80 30.45 29.33 30.15 2,928,100 +0.10 +0.33
2025-01-31 30.90 31.00 29.96 30.05 2,733,408 -0.55 -1.80
2025-01-30 30.45 30.85 30.14 30.60 3,469,682 +0.42 +1.39
2025-01-29 30.68 30.88 29.99 30.18 3,725,723 -0.55 -1.79

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 31.53
On 2025-02-06
29.33
On 2025-02-03
0.75 2.50 31.53
On 2025-02-06
30.58
On 2025-02-07
-3.01 30.83
10D 31.53
On 2025-02-06
29.33
On 2025-02-03
-0.59 -1.88 31.38
On 2025-01-27
29.33
On 2025-02-03
-6.54 30.62
20D 33.45
On 2025-01-10
29.33
On 2025-02-03
-1.75 -5.38 33.45
On 2025-01-10
29.33
On 2025-02-03
-12.32 31.39
WTD 31.53
On 2025-02-06
29.33
On 2025-02-03
0.75 2.50 31.53
On 2025-02-06
30.58
On 2025-02-07
-3.01 30.83
MTD 31.53
On 2025-02-06
29.33
On 2025-02-03
0.75 2.50 31.53
On 2025-02-06
30.58
On 2025-02-07
-3.01 30.83
As of Friday, February 7th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

205.28 -0.78 -0.38 3,778,118
KO

The Coca-Cola Company

63.84 +0.48 +0.76 13,143,493
PFE

Pfizer Inc.

25.74 -0.09 -0.35 35,951,023
VZ

Verizon Communications Inc.

39.88 -0.06 -0.15 15,567,712
VIX

CBOE Volatility Index

16.54 +1.04 +6.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,303.40 -444.23 -0.99 549,706,457
DJTA

Dow Jones Transportation Average

16,147.19 -52.48 -0.32 153,633,614
SPX

S&P 500 Index

6,025.99 -57.58 -0.95
OEX

S&P 100 Index

2,936.08 -34.69 -1.17
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,491.31 -282.76 -1.30
NYA

NYSE Composite Index

20,039.48 -118.10 -0.59
XAX

NYSE AMEX Composite Index

5,020.40 +33.96 +0.68
RUI

RUSSELL 1000 Index

3,312.80 -31.24 -0.93
RUT

Russell 2000 Index

2,279.71 -27.41 -1.19
RUA

Russell 3000 Index

3,451.45 -32.96 -0.95
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.54 +1.04 +6.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.43 +0.32 +1.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.76 +0.54 +2.81
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.61 +0.67 +3.73
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,423.42 -103.40 -0.98
 
Recent
Ticker Last Chg %Chg Volume
FTI

TechnipFMC plc

30.80 -0.03 -0.10 2,765,943