FTI: TechnipFMC plc

As of Friday, May 30th, 2025

$ 31.17

-- 0 0%

Open: 31.17
High: 31.17
Low: 31.17
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 31.17

+0.45 +1.46%

Open: 30.82
High: 31.25
Low: 30.64
Volume: 3,439,080

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 30.82 31.25 30.64 31.17 3,439,080 +0.45 +1.46
2025-05-28 30.57 30.73 30.13 30.72 7,486,037 +0.47 +1.55
2025-05-27 30.02 30.30 29.62 30.25 4,453,704 +0.56 +1.89
2025-05-23 28.89 29.78 28.89 29.69 2,524,711 +0.13 +0.44
2025-05-22 29.57 29.77 28.87 29.56 4,297,908 -0.32 -1.07
2025-05-21 30.50 30.63 29.75 29.88 2,971,471 -0.77 -2.51
2025-05-20 31.11 31.20 30.63 30.65 2,638,611 -0.54 -1.73
2025-05-19 31.10 31.51 30.95 31.19 3,685,572 -0.11 -0.35
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 31.25
On 2025-05-29		 28.87
On 2025-05-22		 1.29 4.32 29.77
On 2025-05-22		 29.77
On 2025-05-22		 0.00 30.28
10D 31.63
On 2025-05-16		 28.87
On 2025-05-22		 -0.31 -0.98 31.63
On 2025-05-16		 28.87
On 2025-05-22		 -8.71 30.60
20D 31.76
On 2025-05-14		 28.00
On 2025-05-01		 3.00 10.65 31.76
On 2025-05-14		 28.87
On 2025-05-22		 -9.10 30.26
WTD 31.25
On 2025-05-29		 29.62
On 2025-05-27		 1.48 4.98 30.30
On 2025-05-27		 30.30
On 2025-05-27		 0.00 30.71
MTD 31.76
On 2025-05-14		 28.00
On 2025-05-01		 3.00 10.65 31.76
On 2025-05-14		 28.87
On 2025-05-22		 -9.10 30.26
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.56 +0.40 +0.16 987,883
KO

The Coca-Cola Company

71.89 +0.40 +0.55 2,699,234
PFE

Pfizer Inc.

23.45 +0.00 +0.01 6,591,542
VZ

Verizon Communications Inc.

43.76 +0.43 +0.98 2,533,087
VIX

CBOE Volatility Index

19.24 +0.06 +0.31
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,179.44 -36.29 -0.09 152,208,168
DJTA

Dow Jones Transportation Average

14,695.95 -49.43 -0.34 33,873,447
SPX

S&P 500 Index

5,898.74 -13.43 -0.23
OEX

S&P 100 Index

2,879.80 -5.80 -0.20
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,312.28 -51.67 -0.24
NYA

NYSE Composite Index

19,722.44 -21.41 -0.11
XAX

NYSE AMEX Composite Index

5,196.49 -15.62 -0.30
RUI

RUSSELL 1000 Index

3,228.16 -7.41 -0.23
RUT

Russell 2000 Index

2,067.04 -7.74 -0.37
RUA

Russell 3000 Index

3,352.43 -7.91 -0.24
VIX

CBOE Volatility Index

19.24 +0.06 +0.31
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.17 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.90 +0.13 +0.57
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.71 +0.09 +0.42
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,846.78 -15.27 -0.15
 
Recent
Ticker Last Chg %Chg Volume
FTI

TechnipFMC plc

31.17 0.00 0.00