FTI: TechnipFMC plc

As of Wednesday, May 29th, 2024

$ 25.86

-0.42 -1.60%

Open: 26.09
High: 26.34
Low: 25.60
Volume: 3,167,609
Previous Close on Tuesday, May 28th, 2024

$ 26.28

+0.44 +1.70%

Open: 26.09
High: 26.34
Low: 25.79
Volume: 2,738,383
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-29 26.09 26.34 25.60 25.86 3,167,609 -0.42 -1.60
2024-05-28 26.09 26.34 25.79 26.28 2,738,383 +0.44 +1.70
2024-05-24 25.79 26.02 25.70 25.84 2,668,177 +0.25 +0.98
2024-05-23 25.56 25.94 25.43 25.59 4,308,952 +0.20 +0.79
2024-05-22 26.52 26.57 25.21 25.39 4,620,477 -1.20 -4.51
2024-05-21 26.80 27.05 26.20 26.59 3,496,757 -0.33 -1.23
2024-05-20 26.55 27.22 26.47 26.92 4,312,038 +0.43 +1.62
2024-05-17 26.68 26.83 26.47 26.49 2,474,578 +0.02 +0.08

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 26.57
On 2024-05-22
25.21
On 2024-05-22
-0.73 -2.75 26.57
On 2024-05-22
25.43
On 2024-05-23
-4.29 25.79
10D 27.22
On 2024-05-20
25.21
On 2024-05-22
-0.83 -3.11 27.22
On 2024-05-20
25.21
On 2024-05-22
-7.38 26.20
20D 27.30
On 2024-05-09
25.21
On 2024-05-22
0.24 0.94 27.30
On 2024-05-09
25.21
On 2024-05-22
-7.66 26.27
WTD 26.34
On 2024-05-28
25.60
On 2024-05-29
0.02 0.08 26.34
On 2024-05-28
25.60
On 2024-05-29
-2.81 26.07
MTD 27.30
On 2024-05-09
25.21
On 2024-05-22
0.24 0.94 27.30
On 2024-05-09
25.21
On 2024-05-22
-7.66 26.27
As of Wednesday, May 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

163.60 -4.96 -2.94 4,816,023
KO

The Coca-Cola Company

61.70 -0.12 -0.19 11,854,428
PFE

Pfizer Inc.

27.82 -0.48 -1.70 24,136,748
VZ

Verizon Communications Inc.

39.10 -0.26 -0.66 16,104,970
VIX

CBOE Volatility Index

14.28 +1.36 +10.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,441.54 -411.32 -1.06 292,289,226
DJTA

Dow Jones Transportation Average

14,781.56 -213.56 -1.42 238,633,780
SPX

S&P 500 Index

5,266.95 -39.09 -0.74
OEX

S&P 100 Index

2,529.54 -13.73 -0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,736.75 -132.69 -0.70
NYA

NYSE Composite Index

17,794.89 -212.12 -1.18
XAX

NYSE AMEX Composite Index

4,898.26 -80.55 -1.62
RUI

RUSSELL 1000 Index

2,876.28 -22.17 -0.77
RUT

Russell 2000 Index

2,036.19 -30.66 -1.48
RUA

Russell 3000 Index

3,000.81 -24.23 -0.80
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.28 +1.36 +10.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.89 +0.33 +1.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.21 +0.50 +2.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.45 +0.73 +4.96
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,182.61