Stockscreener 앱 받기
34.95
0.48%
-0.17
시장 영업 전:
35.40
0.45
+1.29%
Technipfmc Plc 주식 (FTI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $35.51 | $34.79 | $0.72 | 1,847,044.0 | -0.48% |
| 2025-08-07 | $36.10 | $35.07 | $1.03 | 2,867,048.0 | -1.27% |
| 2025-08-06 | $36.60 | $35.46 | $1.14 | 1,914,099.0 | +0.23% |
| 2025-08-05 | $36.09 | $35.01 | $1.08 | 2,930,302.0 | -0.56% |
| 2025-08-04 | $35.71 | $35.23 | $0.48 | 2,051,073.0 | +1.05% |
| 2025-08-01 | $36.10 | $35.02 | $1.08 | 3,531,612.0 | -2.89% |
| 2025-07-31 | $37.11 | $36.10 | $1.01 | 3,853,355.0 | -1.06% |
| 2025-07-30 | $37.47 | $36.68 | $0.79 | 4,080,413.0 | -2.00% |
| 2025-07-29 | $37.63 | $36.48 | $1.16 | 5,186,828.0 | +1.87% |
| 2025-07-28 | $37.68 | $36.66 | $1.02 | 4,133,915.0 | +1.02% |
| 2025-07-25 | $38.05 | $36.41 | $1.64 | 5,813,528.0 | -2.90% |
| 2025-07-24 | $37.69 | $34.62 | $3.07 | 9,306,451.0 | +11.76% |
| 2025-07-23 | $33.78 | $33.49 | $0.285 | 3,345,273.0 | +3.61% |
| 2025-07-22 | $32.57 | $31.88 | $0.69 | 6,028,055.0 | +0.71% |
| 2025-07-21 | $33.08 | $32.02 | $1.05 | 4,392,212.0 | -1.68% |
| 2025-07-18 | $32.90 | $32.32 | $0.58 | 6,363,069.0 | +0.21% |
| 2025-07-17 | $33.09 | $32.58 | $0.51 | 5,323,672.0 | -0.85% |
| 2025-07-16 | $34.15 | $32.81 | $1.34 | 5,571,484.0 | -3.54% |
| 2025-07-15 | $34.73 | $34.13 | $0.60 | 4,929,677.0 | -0.41% |
| 2025-07-14 | $35.50 | $34.29 | $1.21 | 4,967,659.0 | -3.81% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $36.60 | $34.79 | $1.81 | 16,988,222.0 | -3.90% |
| 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% |
0.10%
자본화:
|
볼륨(24시간):