Stockscreener 앱 받기
41.86
0.57%
-0.24
시간 외 거래:
41.86
Technipfmc Plc 주식 (FTI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $41.98 | $41.06 | $0.9156 | 2,978,805.0 | -0.57% |
| 2025-11-03 | $42.51 | $41.12 | $1.39 | 3,361,917.0 | +1.81% |
| 2025-10-31 | $41.98 | $41.21 | $0.77 | 2,567,239.0 | -1.05% |
| 2025-10-30 | $42.65 | $40.79 | $1.86 | 3,263,072.0 | +1.83% |
| 2025-10-29 | $41.46 | $40.53 | $0.93 | 4,392,599.0 | -0.24% |
| 2025-10-28 | $41.56 | $40.52 | $1.04 | 2,918,390.0 | +1.53% |
| 2025-10-27 | $41.17 | $40.00 | $1.17 | 4,427,725.0 | +2.61% |
| 2025-10-24 | $41.01 | $39.06 | $1.95 | 6,247,058.0 | -3.49% |
| 2025-10-23 | $41.34 | $38.13 | $3.21 | 11,641,592.0 | +9.09% |
| 2025-10-22 | $37.83 | $36.67 | $1.16 | 5,796,580.0 | +2.85% |
| 2025-10-21 | $36.68 | $36.03 | $0.65 | 4,280,650.0 | -0.11% |
| 2025-10-20 | $36.62 | $35.97 | $0.65 | 3,737,493.0 | +1.64% |
| 2025-10-17 | $36.22 | $35.29 | $0.93 | 3,853,914.0 | +0.62% |
| 2025-10-16 | $36.80 | $35.37 | $1.43 | 5,331,696.0 | +0.37% |
| 2025-10-15 | $36.58 | $35.56 | $1.02 | 6,048,888.0 | -1.17% |
| 2025-10-14 | $36.21 | $35.47 | $0.74 | 4,444,248.0 | -0.03% |
| 2025-10-13 | $36.50 | $35.55 | $0.95 | 2,631,700.0 | +0.59% |
| 2025-10-10 | $37.13 | $35.58 | $1.55 | 3,460,904.0 | -3.01% |
| 2025-10-09 | $38.19 | $36.57 | $1.62 | 3,375,647.0 | -2.69% |
| 2025-10-08 | $38.75 | $36.94 | $1.81 | 3,440,814.0 | -0.76% |
| 2025-10-07 | $38.89 | $37.71 | $1.18 | 3,074,325.0 | +0.53% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $42.51 | $41.06 | $1.45 | 9,319,527.0 | +1.23% |
| 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% |
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% |
1.36%
자본화:
|
볼륨(24시간):