FTI: TechnipFMC plc

As of Friday, December 5th, 2025

$ 46.02

-0.49 -1.05%

Open: 46.60
High: 47.16
Low: 46.00
Volume: 2,143,458
Previous Close on Thursday, December 4th, 2025

$ 46.51

-0.16 -0.34%

Open: 46.37
High: 47.33
Low: 46.30
Volume: 2,223,952

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 46.60 47.16 46.00 46.02 2,143,458 -0.49 -1.05
2025-12-04 46.37 47.33 46.30 46.51 2,223,952 -0.16 -0.34
2025-12-03 45.63 46.70 45.49 46.67 2,329,021 +1.35 +2.98
2025-12-02 45.46 45.74 44.93 45.32 3,337,965 -0.32 -0.70
2025-12-01 45.32 46.23 45.00 45.64 2,919,307 +0.38 +0.84
2025-11-28 44.58 45.48 44.57 45.26 1,434,437 +0.02 +0.04
2025-11-26 45.17 45.77 45.04 45.24 1,960,858 +0.21 +0.47
2025-11-25 44.49 45.09 44.22 45.03 3,047,688 +0.47 +1.05
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 47.33
On 2025-12-04		 44.93
On 2025-12-02		 0.76 1.68 47.33
On 2025-12-04		 46.00
On 2025-12-05		 -2.82 46.03
10D 47.33
On 2025-12-04		 43.15
On 2025-11-21		 2.53 5.82 47.33
On 2025-12-04		 46.00
On 2025-12-05		 -2.82 45.44
20D 47.33
On 2025-12-04		 41.73
On 2025-11-07		 3.64 8.59 44.34
On 2025-11-14		 42.46
On 2025-11-18		 -4.23 44.41
WTD 47.33
On 2025-12-04		 44.93
On 2025-12-02		 0.76 1.68 47.33
On 2025-12-04		 46.00
On 2025-12-05		 -2.82 46.03
MTD 47.33
On 2025-12-04		 44.93
On 2025-12-02		 0.76 1.68 47.33
On 2025-12-04		 46.00
On 2025-12-05		 -2.82 46.03
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
TPR

Tapestry Inc.

116.30 +1.24 +1.08 2,120,484
SHOP

Shopify Inc.

161.08 -1.23 -0.76 5,310,185
ESI

Element Solutions Inc.

26.39 +0.12 +0.46 1,578,223
CMG

Chipotle Mexican Grill Inc.

33.94 -0.21 -0.61 17,329,490
FTI

TechnipFMC plc

46.02 -0.49 -1.05 2,143,458