FTI: TechnipFMC plc

As of Friday, October 31st, 2025

$ 41.35

-0.44 -1.05%

Open: 41.91
High: 41.98
Low: 41.21
Volume: 2,567,192
Previous Close on Thursday, October 30th, 2025

$ 41.79

+0.75 +1.83%

Open: 40.90
High: 42.65
Low: 40.79
Volume: 3,208,697

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-31 41.91 41.98 41.21 41.35 2,567,192 -0.44 -1.05
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
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		 40.00
On 2025-10-27		 1.86 4.71 42.65
On 2025-10-30		 41.21
On 2025-10-31		 -3.38 41.17
10D 42.65
On 2025-10-30		 35.97
On 2025-10-20		 5.43 15.12 41.35
On 2025-10-23		 39.06
On 2025-10-24		 -5.53 39.67
20D 42.65
On 2025-10-30		 35.29
On 2025-10-17		 3.31 8.70 38.89
On 2025-10-07		 35.29
On 2025-10-17		 -9.26 38.14
WTD 42.65
On 2025-10-30		 40.00
On 2025-10-27		 1.86 4.71 42.65
On 2025-10-30		 41.21
On 2025-10-31		 -3.38 41.17
MTD 42.65
On 2025-10-30		 35.29
On 2025-10-17		 1.90 4.82 39.91
On 2025-10-01		 35.29
On 2025-10-17		 -11.58 38.22
As of Friday, October 31st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.95 -1.80 -0.58 3,709,038
KO

The Coca-Cola Company

68.90 -0.08 -0.12 16,430,825
PFE

Pfizer Inc.

24.65 +0.36 +1.48 132,139,970
VZ

Verizon Communications Inc.

39.74 +0.78 +2.00 51,691,028
VIX

CBOE Volatility Index

17.44 +0.50 +2.95
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,562.87 +40.75 +0.09 704,775,247
DJTA

Dow Jones Transportation Average

15,890.17 +160.63 +1.02 119,763,848
SPX

S&P 500 Index

6,840.20 +17.86 +0.26
OEX

S&P 100 Index

3,450.79 +11.30 +0.33
NDX

NASDAQ 100 Index

25,858.13 +123.31 +0.48
NYA

NYSE Composite Index

21,459.58 +8.58 +0.04
XAX

NYSE AMEX Composite Index

6,928.97 -155.47 -2.19
RUI

RUSSELL 1000 Index

3,732.15 +12.88 +0.35
RUT

Russell 2000 Index

2,479.38 +13.43 +0.54
RUA

Russell 3000 Index

3,881.93 +13.73 +0.35
VIX

CBOE Volatility Index

17.44 +0.50 +2.95
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.58 +0.22 +0.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.54 +0.45 +2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.50 +2.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,031.39 +58.33 +0.49
 
Recent
Ticker Last Chg %Chg Volume
FTI

TechnipFMC plc

41.35 -0.44 -1.05 2,567,192