Stockscreener 앱 받기
70.15
1.24%
-0.88
시간 외 거래:
70.29
0.14
+0.20%
Technipfmc Plc 주식 (FTI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-08 | $71.81 | $70.13 | $1.68 | 3,537,457.0 | -1.24% |
| 2026-05-07 | $73.52 | $70.16 | $3.36 | 3,968,023.0 | -3.94% |
| 2026-05-06 | $74.57 | $72.50 | $2.07 | 4,433,742.0 | -1.45% |
| 2026-05-05 | $76.56 | $74.38 | $2.18 | 3,299,577.0 | +0.58% |
| 2026-05-04 | $75.75 | $73.55 | $2.20 | 4,909,093.0 | -1.57% |
| 2026-05-01 | $76.29 | $74.22 | $2.07 | 5,726,626.0 | +0.29% |
| 2026-04-30 | $77.78 | $74.58 | $3.20 | 6,010,297.0 | -1.84% |
| 2026-04-29 | $77.10 | $75.73 | $1.37 | 4,933,568.0 | +2.04% |
| 2026-04-28 | $76.17 | $74.07 | $2.10 | 3,487,005.0 | +0.44% |
| 2026-04-27 | $76.12 | $74.51 | $1.61 | 3,685,016.0 | +0.48% |
| 2026-04-24 | $74.87 | $72.19 | $2.69 | 3,330,615.0 | +3.20% |
| 2026-04-23 | $74.27 | $72.20 | $2.07 | 4,697,141.0 | +0.29% |
| 2026-04-22 | $73.75 | $72.10 | $1.65 | 2,775,797.0 | -0.19% |
| 2026-04-21 | $72.47 | $70.74 | $1.73 | 2,434,654.0 | +3.06% |
| 2026-04-20 | $71.50 | $69.40 | $2.09 | 3,418,722.0 | -0.31% |
| 2026-04-17 | $71.20 | $68.57 | $2.63 | 3,923,693.0 | -3.24% |
| 2026-04-16 | $72.83 | $71.17 | $1.66 | 2,511,570.0 | +1.05% |
| 2026-04-15 | $72.32 | $71.00 | $1.32 | 2,476,044.0 | +0.06% |
| 2026-04-14 | $74.97 | $71.65 | $3.32 | 3,240,054.0 | -4.04% |
| 2026-04-13 | $75.52 | $74.11 | $1.41 | 2,774,009.0 | +1.68% |
| 2026-04-10 | $74.25 | $72.61 | $1.64 | 3,009,023.0 | +0.38% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $76.56 | $70.13 | $6.43 | 29,411,975.0 | -7.17% |
| 2026-04 | $77.78 | $68.57 | $9.21 | 72,227,231.0 | +9.32% |
| 2026-03 | $72.59 | $60.56 | $12.03 | 99,395,728.0 | +4.25% |
| 2026-02 | $67.55 | $54.20 | $13.35 | 83,087,446.0 | +19.01% |
| 2026-01 | $56.93 | $44.50 | $12.43 | 65,742,840.0 | +25.04% |
Technipfmc Plc 주식 (FTI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $47.33 | $43.34 | $3.99 | 61,907,682.0 | -0.15% |
| 2025-11 | $45.77 | $41.06 | $4.71 | 53,326,229.0 | +9.46% |
| 2025-10 | $42.65 | $35.29 | $7.36 | 98,421,338.0 | +4.82% |
| 2025-09 | $41.30 | $36.16 | $5.14 | 178,534,833.0 | +7.32% |
| 2025-08 | $37.17 | $34.27 | $2.90 | 51,677,434.0 | +1.07% |
| 2025-07 | $38.05 | $31.88 | $6.17 | 98,332,589.0 | +5.60% |
| 2025-06 | $35.71 | $30.86 | $4.85 | 87,452,329.0 | +10.56% |
| 2025-05 | $31.76 | $28.00 | $3.77 | 74,424,293.0 | +10.58% |
| 2025-04 | $32.90 | $22.11 | $10.79 | 122,371,455.0 | -11.11% |
| 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% |
1.44%
0.26%
자본화:
|
볼륨(24시간):