FTI: TechnipFMC plc

As of Thursday, October 30th, 2025

$ 41.79

+0.75 +1.83%

Open: 40.90
High: 42.65
Low: 40.79
Volume: 3,263,071
Previous Close on Wednesday, October 29th, 2025

$ 41.04

-0.10 -0.24%

Open: 41.11
High: 41.46
Low: 40.53
Volume: 4,392,480

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 40.90 42.65 40.79 41.79 3,208,697 +0.75 +1.83
2025-10-29 41.11 41.46 40.53 41.04 4,392,480 -0.10 -0.24
2025-10-28 40.52 41.56 40.52 41.14 2,918,623 +0.62 +1.53
2025-10-27 40.05 41.18 40.00 40.52 4,371,625 +1.03 +2.61
2025-10-24 41.00 41.01 39.06 39.49 6,247,097 -1.43 -3.49
2025-10-23 38.81 41.35 38.13 40.92 11,642,219 +3.41 +9.09
2025-10-22 36.99 37.83 36.67 37.51 5,795,258 +1.04 +2.85
2025-10-21 36.58 36.68 36.03 36.47 4,280,750 -0.04 -0.11
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 42.65
On 2025-10-30		 39.06
On 2025-10-24		 0.87 2.13 41.56
On 2025-10-28		 40.53
On 2025-10-29		 -2.48 40.80
10D 42.65
On 2025-10-30		 35.29
On 2025-10-17		 6.09 17.06 41.35
On 2025-10-23		 39.06
On 2025-10-24		 -5.53 39.13
20D 42.65
On 2025-10-30		 35.29
On 2025-10-17		 3.37 8.77 38.92
On 2025-10-03		 35.29
On 2025-10-17		 -9.33 37.97
WTD 42.65
On 2025-10-30		 40.00
On 2025-10-27		 2.30 5.82 41.56
On 2025-10-28		 40.53
On 2025-10-29		 -2.48 41.12
MTD 42.65
On 2025-10-30		 35.29
On 2025-10-17		 2.34 5.93 39.91
On 2025-10-01		 35.29
On 2025-10-17		 -11.58 38.07
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
FTI

TechnipFMC plc

41.79 +0.75 +1.83 3,263,071