FTI: TechnipFMC plc

As of Friday, May 15th, 2026

$ 71.28

-1.73 -2.37%

Open: 73.01
High: 73.02
Low: 70.95
Volume: 3,560,227
Previous Close on Thursday, May 14th, 2026

$ 73.01

+0.33 +0.45%

Open: 72.70
High: 74.06
Low: 72.67
Volume: 2,772,017

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 73.01 73.02 70.95 71.28 3,560,227 -1.73 -2.37
2026-05-14 72.70 74.06 72.67 73.01 2,772,017 +0.33 +0.45
2026-05-13 73.51 73.98 72.18 72.68 3,198,642 -0.51 -0.70
2026-05-12 71.74 73.60 71.74 73.19 3,756,515 +2.04 +2.87
2026-05-11 70.47 71.52 69.92 71.15 3,339,044 +1.00 +1.43
2026-05-08 71.64 71.81 70.13 70.15 3,337,200 -0.88 -1.24
2026-05-07 73.02 73.52 70.16 71.03 3,951,664 -2.91 -3.94
2026-05-06 73.97 74.57 72.50 73.94 4,433,741 -1.09 -1.45
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 74.06
On 2026-05-14		 69.92
On 2026-05-11		 1.13 1.61 74.06
On 2026-05-14		 70.95
On 2026-05-15		 -4.20 72.26
10D 76.56
On 2026-05-05		 69.92
On 2026-05-11		 -4.51 -5.95 76.56
On 2026-05-05		 69.92
On 2026-05-11		 -8.67 72.61
20D 77.78
On 2026-04-30		 69.40
On 2026-04-20		 0.84 1.19 77.78
On 2026-04-30		 69.92
On 2026-05-11		 -10.10 73.35
WTD 74.06
On 2026-05-14		 69.92
On 2026-05-11		 1.13 1.61 74.06
On 2026-05-14		 70.95
On 2026-05-15		 -4.20 72.26
MTD 76.56
On 2026-05-05		 69.92
On 2026-05-11		 -4.29 -5.68 76.56
On 2026-05-05		 69.92
On 2026-05-11		 -8.67 72.90
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
FTI

TechnipFMC plc

71.28 -1.73 -2.37 3,560,227