FTI: TechnipFMC plc

As of Wednesday, October 29th, 2025

$ 41.04

-0.10 -0.24%

Open: 41.11
High: 41.46
Low: 40.53
Volume: 4,392,480
Previous Close on Tuesday, October 28th, 2025

$ 41.14

+0.62 +1.53%

Open: 40.52
High: 41.56
Low: 40.52
Volume: 2,918,623
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
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
2025-10-21 36.58 36.68 36.03 36.47 4,280,750 -0.04 -0.11
2025-10-20 36.12 36.62 35.97 36.51 3,737,402 +0.59 +1.64

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 41.56
On 2025-10-28
38.13
On 2025-10-23
3.53 9.41 41.35
On 2025-10-23
39.06
On 2025-10-24
-5.53 40.62
10D 41.56
On 2025-10-28
35.29
On 2025-10-17
5.47 15.38 41.35
On 2025-10-23
39.06
On 2025-10-24
-5.53 38.52
20D 41.56
On 2025-10-28
35.29
On 2025-10-17
1.28 3.22 39.73
On 2025-10-02
35.29
On 2025-10-17
-11.18 37.80
WTD 41.56
On 2025-10-28
40.00
On 2025-10-27
1.55 3.93 41.56
On 2025-10-28
40.53
On 2025-10-29
-2.48 40.90
MTD 41.56
On 2025-10-28
35.29
On 2025-10-17
1.59 4.03 39.91
On 2025-10-01
35.29
On 2025-10-17
-11.58 37.90
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,949
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,247
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,815,418
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,537,296
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,632.00 -74.37 -0.16 681,863,288
DJTA

Dow Jones Transportation Average

15,587.68 +30.26 +0.19 131,893,432
SPX

S&P 500 Index

6,890.59 -0.30 0.00
OEX

S&P 100 Index

3,481.00 +11.25 +0.32
NDX

NASDAQ 100 Index

26,119.85 +107.69 +0.41
NYA

NYSE Composite Index

21,525.93 -163.62 -0.75
XAX

NYSE AMEX Composite Index

7,100.71 +46.63 +0.66
RUI

RUSSELL 1000 Index

3,757.80 -2.54 -0.07
RUT

Russell 2000 Index

2,484.81 -21.85 -0.87
RUA

Russell 3000 Index

3,907.82 -4.01 -0.10
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.25 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.93 +0.38 +1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,155.32 +50.94 +0.42
 
Recent
Ticker Last Chg %Chg Volume
BANR

Banner Corp.

61.08 -1.30 -2.08 247,161
DV

DoubleVerify Holdings Inc.

11.34 -0.50 -4.22 2,307,311
VHT

Vanguard Healthcare ETF

269.57 -2.39 -0.88 205,618
ITT

ITT Inc.

195.47 +19.58 +11.13 1,155,554
FTI

TechnipFMC plc

41.04 -0.10 -0.24 4,392,480