FTI: TechnipFMC plc

As of Friday, September 6th, 2024

$ 24.02

-1.17 -4.64%

Open: 25.18
High: 25.53
Low: 23.94
Volume: 7,182,725
Previous Close on Thursday, September 5th, 2024

$ 25.19

-0.24 -0.94%

Open: 25.57
High: 25.66
Low: 25.04
Volume: 3,305,211

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-06 25.18 25.53 23.94 24.02 7,182,725 -1.17 -4.64
2024-09-05 25.57 25.66 25.04 25.19 3,305,211 -0.24 -0.94
2024-09-04 25.43 25.67 25.16 25.43 3,084,600 -0.06 -0.24
2024-09-03 26.29 26.32 25.34 25.49 3,067,535 -1.35 -5.03
2024-08-30 26.60 26.90 26.24 26.84 2,729,244 -0.06 -0.22
2024-08-29 27.01 27.09 26.63 26.90 1,896,506 +0.13 +0.49
2024-08-28 26.64 26.77 26.17 26.77 2,130,661 -0.05 -0.19
2024-08-27 26.67 26.83 26.51 26.82 2,915,010 +0.03 +0.11
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 26.90
On 2024-08-30		 23.94
On 2024-09-06		 -2.88 -10.71 26.90
On 2024-08-30		 23.94
On 2024-09-06		 -11.02 25.39
10D 27.25
On 2024-08-26		 23.94
On 2024-09-06		 -1.98 -7.62 27.25
On 2024-08-26		 23.94
On 2024-09-06		 -12.17 26.09
20D 27.25
On 2024-08-26		 23.94
On 2024-09-06		 -2.12 -8.11 27.25
On 2024-08-26		 23.94
On 2024-09-06		 -12.17 26.22
WTD 26.32
On 2024-09-03		 23.94
On 2024-09-06		 -2.82 -10.51 26.32
On 2024-09-03		 23.94
On 2024-09-06		 -9.06 25.03
MTD 26.32
On 2024-09-03		 23.94
On 2024-09-06		 -2.82 -10.51 26.32
On 2024-09-03		 23.94
On 2024-09-06		 -9.06 25.03
As of Friday, September 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.23 -2.62 -1.60 3,954,704
KO

The Coca-Cola Company

71.14 -0.03 -0.04 17,484,373
PFE

Pfizer Inc.

28.56 +0.05 +0.18 31,206,964
VZ

Verizon Communications Inc.

41.15 -0.16 -0.39 18,098,466
VIX

CBOE Volatility Index

22.38 +2.48 +12.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,345.41 -410.34 -1.01 370,443,461
DJTA

Dow Jones Transportation Average

15,427.06 -190.44 -1.22 87,292,571
SPX

S&P 500 Index

5,408.42 -94.99 -1.73
OEX

S&P 100 Index

2,589.43 -52.70 -1.99
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,421.31 -509.02 -2.69
NYA

NYSE Composite Index

18,663.14 -214.88 -1.14
XAX

NYSE AMEX Composite Index

4,827.96 -104.25 -2.11
RUI

RUSSELL 1000 Index

2,950.08 -51.55 -1.72
RUT

Russell 2000 Index

2,091.41 -40.65 -1.91
RUA

Russell 3000 Index

3,077.84 -54.07 -1.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.38 +2.48 +12.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.38 +0.95 +4.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.79 +1.34 +6.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.74 +1.81 +8.65
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,238.04 -132.58 -1.41
 
Recent
Ticker Last Chg %Chg Volume
FTI

TechnipFMC plc

24.02 -1.17 -4.64 7,182,725