Stockscreener 앱 받기
25.16
14.68%
-4.33
시간 외 거래:
25.01
-0.15
-0.60%
Technipfmc Plc 주식 (FTI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $28.47 | $24.42 | $4.05 | 7,681,077.0 | -14.68% |
| 2025-04-03 | $31.18 | $29.45 | $1.73 | 8,723,554.0 | -9.60% |
| 2025-04-02 | $32.90 | $31.47 | $1.43 | 5,468,326.0 | +1.40% |
| 2025-04-01 | $32.40 | $31.54 | $0.86 | 4,647,868.0 | +1.51% |
| 2025-03-31 | $31.75 | $30.74 | $1.01 | 5,215,603.0 | +1.64% |
| 2025-03-28 | $31.43 | $30.75 | $0.68 | 3,966,508.0 | -0.16% |
| 2025-03-27 | $31.34 | $30.45 | $0.895 | 4,292,871.0 | +1.46% |
| 2025-03-26 | $31.36 | $30.41 | $0.95 | 4,274,475.0 | +1.28% |
| 2025-03-25 | $30.48 | $29.90 | $0.5808 | 3,571,211.0 | +1.84% |
| 2025-03-24 | $29.97 | $29.43 | $0.54 | 3,772,743.0 | +1.63% |
| 2025-03-21 | $29.52 | $29.08 | $0.44 | 11,173,410.0 | +0.24% |
| 2025-03-20 | $29.41 | $28.45 | $0.96 | 3,843,148.0 | +1.49% |
| 2025-03-19 | $29.08 | $27.98 | $1.10 | 5,393,959.0 | +2.67% |
| 2025-03-18 | $28.42 | $27.75 | $0.67 | 2,885,903.0 | -0.57% |
| 2025-03-17 | $28.45 | $27.28 | $1.17 | 3,192,470.0 | +3.78% |
| 2025-03-14 | $27.34 | $26.39 | $0.945 | 3,755,083.0 | +2.79% |
| 2025-03-13 | $26.77 | $26.25 | $0.52 | 6,056,150.0 | +0.45% |
| 2025-03-12 | $26.66 | $26.02 | $0.64 | 3,361,126.0 | +1.93% |
| 2025-03-11 | $26.09 | $24.76 | $1.33 | 7,950,259.0 | +2.29% |
| 2025-03-10 | $26.48 | $24.61 | $1.86 | 12,779,368.0 | -5.14% |
| 2025-03-07 | $27.04 | $26.08 | $0.955 | 8,130,204.0 | +1.37% |
| 2025-03-06 | $26.71 | $25.96 | $0.755 | 5,819,104.0 | -0.90% |
Technipfmc Plc 주식 (FTI) 연도별 가격 이력
이 심층 분석에서는 Technipfmc Plc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FTI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Technipfmc Plc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Technipfmc Plc 주식 (FTI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $32.90 | $24.42 | $8.48 | 34,201,902.0 | -20.61% |
| 2025-03 | $31.75 | $24.61 | $7.14 | 112,948,885.0 | +7.64% |
| 2025-02 | $31.95 | $27.51 | $4.44 | 71,591,445.0 | -2.03% |
| 2025-01 | $33.45 | $29.17 | $4.28 | 67,577,794.0 | +3.84% |
Technipfmc Plc 주식 (FTI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $32.64 | $28.36 | $4.28 | 71,741,862.0 | -7.71% |
| 2024-11 | $31.53 | $26.22 | $5.31 | 61,211,752.0 | +17.53% |
| 2024-10 | $27.99 | $24.89 | $3.10 | 79,108,628.0 | +1.75% |
| 2024-09 | $27.94 | $22.98 | $4.96 | 98,510,847.0 | -2.27% |
| 2024-08 | $29.85 | $25.16 | $4.69 | 62,433,513.0 | -9.02% |
| 2024-07 | $29.68 | $25.76 | $3.92 | 85,016,172.0 | +12.81% |
| 2024-06 | $26.45 | $23.88 | $2.57 | 67,417,331.0 | -0.15% |
| 2024-05 | $27.30 | $25.21 | $2.09 | 65,464,446.0 | +2.22% |
| 2024-04 | $27.26 | $24.82 | $2.44 | 91,202,824.0 | +2.03% |
| 2024-03 | $25.71 | $21.36 | $4.35 | 103,895,073.0 | +15.77% |
| 2024-02 | $22.29 | $18.54 | $3.75 | 95,778,507.0 | +12.15% |
| 2024-01 | $20.57 | $18.32 | $2.25 | 96,105,148.0 | -3.97% |
Technipfmc Plc 주식 (FTI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $21.07 | $18.39 | $2.68 | 109,072,655.0 | -2.80% |
| 2023-11 | $22.78 | $19.74 | $3.04 | 96,299,361.0 | -3.72% |
| 2023-10 | $22.29 | $18.73 | $3.56 | 122,463,699.0 | +5.80% |
| 2023-09 | $21.67 | $19.25 | $2.42 | 165,947,411.0 | +6.83% |
| 2023-08 | $19.32 | $17.51 | $1.81 | 94,787,314.0 | +3.82% |
| 2023-07 | $19.15 | $16.04 | $3.11 | 162,877,085.0 | +10.35% |
| 2023-06 | $16.82 | $13.11 | $3.71 | 128,892,314.0 | +26.48% |
| 2023-05 | $14.63 | $12.64 | $1.99 | 133,478,342.0 | -4.02% |
| 2023-04 | $14.84 | $12.70 | $2.14 | 79,395,395.0 | +0.29% |
| 2023-03 | $15.73 | $12.04 | $3.70 | 125,694,250.0 | -10.73% |
| 2023-02 | $16.03 | $12.93 | $3.10 | 129,332,544.0 | +10.08% |
| 2023-01 | $13.94 | $11.34 | $2.60 | 99,796,505.0 | +13.95% |
11.90%
자본화:
|
볼륨(24시간):