FTI: TechnipFMC plc

As of Tuesday, April 29th, 2025

$ 28.80

+0.08 +0.28%

Open: 28.51
High: 28.99
Low: 28.50
Volume: 4,378,508
Previous Close on Monday, April 28th, 2025

$ 28.72

+0.39 +1.38%

Open: 28.06
High: 28.87
Low: 27.99
Volume: 5,448,417

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 28.51 28.99 28.50 28.80 4,378,508 +0.08 +0.28
2025-04-28 28.06 28.87 27.99 28.72 5,448,417 +0.39 +1.38
2025-04-25 27.54 28.38 27.23 28.33 5,988,115 +0.83 +3.02
2025-04-24 26.03 27.52 25.70 27.50 8,407,155 +2.47 +9.87
2025-04-23 25.46 26.16 24.53 25.03 8,432,750 -0.17 -0.67
2025-04-22 24.99 25.43 24.54 25.20 4,502,880 +0.51 +2.07
2025-04-21 25.21 25.45 24.36 24.69 3,061,945 -0.85 -3.33
2025-04-17 25.44 26.13 25.08 25.54 3,377,428 +0.55 +2.20
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 28.99
On 2025-04-29		 24.53
On 2025-04-23		 3.60 14.29 26.16
On 2025-04-23		 26.16
On 2025-04-23		 0.00 27.68
10D 28.99
On 2025-04-29		 24.36
On 2025-04-21		 3.43 13.52 26.13
On 2025-04-17		 24.36
On 2025-04-21		 -6.77 26.39
20D 32.90
On 2025-04-02		 22.12
On 2025-04-09		 -2.89 -9.12 32.90
On 2025-04-02		 22.12
On 2025-04-09		 -32.78 26.57
WTD 28.99
On 2025-04-29		 27.99
On 2025-04-28		 0.47 1.66 28.87
On 2025-04-28		 28.87
On 2025-04-28		 0.00 28.76
MTD 32.90
On 2025-04-02		 22.12
On 2025-04-09		 -2.89 -9.12 32.90
On 2025-04-02		 22.12
On 2025-04-09		 -32.78 26.57
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
AEO

American Eagle Outfitters Inc.

10.77 -0.27 -2.45 6,361,706
RS

Reliance Steel & Aluminum Co.

288.06 +0.78 +0.27 238,842
GLW

Corning Incorporated

44.46 +0.36 +0.82 10,581,065
VHT

Vanguard Healthcare ETF

254.01 +1.54 +0.61 335,283
FTI

TechnipFMC plc

28.80 +0.08 +0.28 4,378,508