FTI: TechnipFMC plc

As of Friday, August 22nd, 2025

$ 36.12

+0.81 +2.29%

Open: 35.47
High: 36.33
Low: 35.42
Volume: 3,071,728
Previous Close on Thursday, August 21st, 2025

$ 35.31

+0.55 +1.58%

Open: 34.78
High: 35.53
Low: 34.67
Volume: 1,766,078

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 35.47 36.33 35.42 36.12 3,071,728 +0.81 +2.29
2025-08-21 34.78 35.53 34.67 35.31 1,766,078 +0.55 +1.58
2025-08-20 34.83 35.01 34.27 34.76 2,496,894 -0.07 -0.20
2025-08-19 34.91 35.28 34.61 34.83 1,700,557 -0.20 -0.57
2025-08-18 34.79 35.36 34.50 35.03 2,502,477 +0.04 +0.11
2025-08-15 35.38 35.72 34.91 34.99 2,343,507 -0.61 -1.71
2025-08-14 35.26 35.80 34.74 35.60 2,578,349 +0.58 +1.66
2025-08-13 35.12 35.40 34.76 35.02 1,976,287 -0.10 -0.28
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 36.33
On 2025-08-22		 34.27
On 2025-08-20		 1.13 3.23 35.36
On 2025-08-18		 34.27
On 2025-08-20		 -3.08 35.21
10D 36.33
On 2025-08-22		 34.27
On 2025-08-20		 1.17 3.35 35.80
On 2025-08-14		 34.27
On 2025-08-20		 -4.26 35.18
20D 37.68
On 2025-07-28		 34.27
On 2025-08-20		 -0.33 -0.91 37.68
On 2025-07-28		 34.27
On 2025-08-20		 -9.05 35.57
WTD 36.33
On 2025-08-22		 34.27
On 2025-08-20		 1.13 3.23 35.36
On 2025-08-18		 34.27
On 2025-08-20		 -3.08 35.21
MTD 36.60
On 2025-08-06		 34.27
On 2025-08-20		 -0.25 -0.69 36.60
On 2025-08-06		 34.27
On 2025-08-20		 -6.37 35.24
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
CMG

Chipotle Mexican Grill Inc.

43.64 +0.73 +1.70 10,785,197
BANC

Banc of California Inc.

16.29 +0.73 +4.69 4,363,665
ENB

Enbridge Inc.

47.97 +0.03 +0.06 4,804,843
ITT

ITT Inc.

170.88 +5.98 +3.63 381,243
FTI

TechnipFMC plc

36.12 +0.81 +2.29 3,071,728