FTI: TechnipFMC plc

As of Tuesday, August 18th, 2026

$ 78.29

-1.52 -1.90%

Open: 79.62
High: 80.31
Low: 78.27
Volume: 2,896,558
Previous Close on Monday, August 17th, 2026

$ 79.81

+1.20 +1.53%

Open: 78.72
High: 80.42
Low: 78.38
Volume: 3,448,105

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-18 79.62 80.31 78.27 78.29 2,896,558 -1.52 -1.90
2026-08-17 78.72 80.42 78.38 79.81 3,448,105 +1.20 +1.53
2026-08-14 76.95 79.23 76.60 78.61 3,724,283 +1.94 +2.53
2026-08-13 74.65 76.81 73.99 76.67 2,574,649 +1.40 +1.86
2026-08-12 75.47 76.54 74.94 75.27 2,454,847 -0.05 -0.07
2026-08-11 74.00 75.47 73.60 75.32 3,011,034 +1.19 +1.61
2026-08-10 70.43 74.47 69.62 74.13 4,984,393 +4.51 +6.48
2026-08-07 68.57 70.11 67.76 69.62 3,377,350 0.00 0.00
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 80.42
On 2026-08-17		 73.99
On 2026-08-13		 2.97 3.94 80.42
On 2026-08-17		 78.27
On 2026-08-18		 -2.67 77.73
10D 80.42
On 2026-08-17		 67.76
On 2026-08-07		 8.27 11.81 71.08
On 2026-08-05		 67.76
On 2026-08-07		 -4.67 74.66
20D 80.42
On 2026-08-17		 67.46
On 2026-07-30		 3.65 4.89 77.92
On 2026-07-24		 67.46
On 2026-07-30		 -13.42 73.67
WTD 80.42
On 2026-08-17		 78.27
On 2026-08-18		 -0.32 -0.41 80.42
On 2026-08-17		 78.27
On 2026-08-18		 -2.67 79.05
MTD 80.42
On 2026-08-17		 67.76
On 2026-08-07		 6.63 9.25 71.08
On 2026-08-05		 67.76
On 2026-08-07		 -4.67 73.82
As of Tuesday, August 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

375.09 +5.66 +1.53 4,920,830
KO

The Coca-Cola Company

88.82 +1.84 +2.12 12,469,795
PFE

Pfizer Inc.

27.25 +0.38 +1.41 34,472,821
VZ

Verizon Communications Inc.

48.54 +0.48 +1.00 14,335,419
VIX

CBOE Volatility Index

15.83 +0.63 +4.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,343.40 -116.38 -0.22 428,049,706
DJTA

Dow Jones Transportation Average

21,495.23 -349.20 -1.60 51,707,725
SPX

S&P 500 Index

7,691.76 -53.30 -0.69
OEX

S&P 100 Index

3,789.39 -18.00 -0.47
NDX

NASDAQ 100 Index

29,490.96 -504.42 -1.68
NYA

NYSE Composite Index

24,629.14 -88.67 -0.36
XAX

NYSE AMEX Composite Index

8,953.15 -41.52 -0.46
RUI

RUSSELL 1000 Index

4,192.72 -30.95 -0.73
RUT

Russell 2000 Index

3,017.89 -39.65 -1.30
RUA

Russell 3000 Index

4,377.83 -33.38 -0.76
VIX

CBOE Volatility Index

15.83 +0.63 +4.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.96 -0.08 -0.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.38 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 +0.23 +1.21
 
Recent
Ticker Last Chg %Chg Volume
FTI

TechnipFMC plc

78.29 -1.52 -1.90 2,896,558