FTI: TechnipFMC plc

As of Wednesday, September 17th, 2025

$ 39.22

+0.21 +0.54%

Open: 38.87
High: 39.52
Low: 38.70
Volume: 4,018,649
Previous Close on Tuesday, September 16th, 2025

$ 39.01

-0.01 -0.03%

Open: 39.06
High: 39.55
Low: 38.60
Volume: 4,972,200

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 38.87 39.52 38.70 39.22 4,018,649 +0.21 +0.54
2025-09-16 39.06 39.55 38.60 39.01 4,972,200 -0.01 -0.03
2025-09-15 39.85 40.08 38.97 39.02 6,173,020 -0.83 -2.08
2025-09-12 40.40 40.50 39.73 39.85 5,614,991 -0.45 -1.12
2025-09-11 40.38 41.30 40.00 40.30 60,162,973 -0.59 -1.44
2025-09-10 39.95 41.19 39.76 40.89 7,268,873 +1.24 +3.13
2025-09-09 39.51 39.97 39.30 39.65 6,183,481 +0.37 +0.94
2025-09-08 38.82 39.61 38.76 39.28 6,534,365 +0.38 +0.98
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 41.30
On 2025-09-11		 38.60
On 2025-09-16		 -1.67 -4.08 41.30
On 2025-09-11		 38.60
On 2025-09-16		 -6.53 39.48
10D 41.30
On 2025-09-11		 38.29
On 2025-09-04		 0.97 2.54 41.30
On 2025-09-11		 38.60
On 2025-09-16		 -6.53 39.58
20D 41.30
On 2025-09-11		 34.27
On 2025-08-20		 4.39 12.60 41.30
On 2025-09-11		 38.60
On 2025-09-16		 -6.53 38.04
WTD 40.08
On 2025-09-15		 38.60
On 2025-09-16		 -0.63 -1.58 40.08
On 2025-09-15		 38.60
On 2025-09-16		 -3.68 39.08
MTD 41.30
On 2025-09-11		 36.16
On 2025-09-02		 2.46 6.69 41.30
On 2025-09-11		 38.60
On 2025-09-16		 -6.53 39.30
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.50 -3.47 -1.18 4,147,711
KO

The Coca-Cola Company

67.04 +0.80 +1.21 17,074,634
PFE

Pfizer Inc.

24.05 +0.15 +0.63 46,084,594
VZ

Verizon Communications Inc.

44.21 +0.47 +1.07 14,374,412
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,018.32 +260.42 +0.57 509,992,269
DJTA

Dow Jones Transportation Average

15,502.27 -145.76 -0.93 217,345,154
SPX

S&P 500 Index

6,600.35 -6.41 -0.10
OEX

S&P 100 Index

3,292.83 -4.92 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,223.69 -50.56 -0.21
NYA

NYSE Composite Index

21,439.90 +64.71 +0.30
XAX

NYSE AMEX Composite Index

6,990.60 -34.68 -0.49
RUI

RUSSELL 1000 Index

3,613.67 -3.16 -0.09
RUT

Russell 2000 Index

2,407.34 +4.31 +0.18
RUA

Russell 3000 Index

3,759.14 -2.86 -0.08
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.12 -0.20 -0.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.66 -0.35 -1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.44 -0.47 -2.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,205.35 -27.71 -0.25
 
Recent
Ticker Last Chg %Chg Volume
FTI

TechnipFMC plc

39.22 +0.21 +0.54 4,018,649