FTI: TechnipFMC plc
$ 29.70 |
|
+0.57 +1.96% |
|
| Open: | 29.67 |
| High: | 30.11 |
| Low: | 29.49 |
| Volume: | 3,261,494 |
$ 29.13
-0.02 -0.07%
| Open: | 29.37 |
| High: | 29.38 |
| Low: | 28.91 |
| Volume: | 2,334,970 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | 29.67 | 30.11 | 29.49 | 29.70 | 3,261,494 | +0.57 | +1.96 |
| 2025-05-07 | 29.37 | 29.38 | 28.91 | 29.13 | 2,334,970 | -0.02 | -0.07 |
| 2025-05-06 | 29.58 | 29.73 | 29.06 | 29.15 | 3,647,631 | -0.11 | -0.38 |
| 2025-05-05 | 29.13 | 29.37 | 28.88 | 29.26 | 4,438,784 | -0.41 | -1.38 |
| 2025-05-02 | 29.40 | 29.78 | 29.05 | 29.67 | 2,779,253 | +0.65 | +2.24 |
| 2025-05-01 | 28.03 | 29.28 | 28.00 | 29.02 | 3,829,929 | +0.85 | +3.02 |
| 2025-04-30 | 28.40 | 28.40 | 27.71 | 28.17 | 4,173,666 | -0.63 | -2.19 |
| 2025-04-29 | 28.51 | 28.99 | 28.50 | 28.80 | 4,378,508 | +0.08 | +0.28 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 30.11 On 2025-05-08 |
28.88 On 2025-05-05 |
0.68 | 2.34 | 29.78 On 2025-05-02 |
28.88 On 2025-05-05 |
-3.01 | 29.38 |
| 10D | 30.11 On 2025-05-08 |
27.23 On 2025-04-25 |
2.20 | 8.00 | 28.99 On 2025-04-29 |
27.71 On 2025-04-30 |
-4.43 | 29.00 |
| 20D | 30.11 On 2025-05-08 |
23.26 On 2025-04-10 |
3.52 | 13.45 | 25.36 On 2025-04-10 |
23.53 On 2025-04-11 |
-7.22 | 27.13 |
| WTD | 30.11 On 2025-05-08 |
28.88 On 2025-05-05 |
0.03 | 0.10 | 29.73 On 2025-05-06 |
28.91 On 2025-05-07 |
-2.76 | 29.31 |
| MTD | 30.11 On 2025-05-08 |
28.00 On 2025-05-01 |
1.53 | 5.43 | 29.78 On 2025-05-02 |
28.88 On 2025-05-05 |
-3.01 | 29.32 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
41,368.45 | +254.48 | +0.62 | 512,050,581 |
|
DJTA
Dow Jones Transportation Average |
14,130.60 | +348.60 | +2.53 | 156,160,759 |
|
SPX
S&P 500 Index |
5,663.94 | +32.66 | +0.58 | |
|
OEX
S&P 100 Index |
2,738.83 | +16.66 | +0.61 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
20,063.57 | +195.59 | +0.98 | |
|
NYA
NYSE Composite Index |
19,314.18 | +51.79 | +0.27 | |
|
XAX
NYSE AMEX Composite Index |
5,027.15 | +47.46 | +0.95 | |
|
RUI
RUSSELL 1000 Index |
3,102.77 | +20.95 | +0.68 | |
|
RUT
Russell 2000 Index |
2,026.41 | +36.75 | +1.85 | |
|
RUA
Russell 3000 Index |
3,224.98 | +23.38 | +0.73 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
22.48 | -1.07 | -4.54 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.61 | -0.50 | -1.99 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
24.60 | -0.68 | -2.69 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
23.76 | -0.94 | -3.81 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,574.60 | +31.36 | +0.33 |