TechnipFMC

FTI
🏛️ usa →
39.45
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 39.53 39.65 39.44 39.44 43.9K
09:31 39.48 39.69 39.48 39.69 8.0K
09:32 39.62 39.73 39.62 39.64 6.6K
09:33 39.65 39.66 39.65 39.66 1.5K
09:34 39.76 39.76 39.67 39.67 1.2K
09:35 39.57 39.57 39.57 39.57 6.1K
09:36 39.62 39.64 39.56 39.56 5.4K
09:37 39.49 39.50 39.47 39.48 2.0K
09:38 39.48 39.48 39.43 39.43 2.2K
09:39 39.48 39.48 39.42 39.42 7.4K
09:40 39.41 39.47 39.41 39.45 4.2K
09:41 39.47 39.47 39.42 39.42 4.6K
09:42 39.40 39.43 39.40 39.42 2.4K
09:43 39.35 39.35 39.31 39.31 5.6K
09:44 39.38 39.38 39.38 39.38 2.5K
09:45 39.33 39.39 39.33 39.39 4.9K
09:47 39.30 39.37 39.30 39.37 1.7K
09:48 39.37 39.37 39.37 39.37 3.4K
09:49 39.36 39.36 39.32 39.32 4.9K
09:50 39.38 39.42 39.38 39.42 5.8K
09:51 39.36 39.39 39.36 39.39 1.4K
09:52 39.37 39.37 39.30 39.30 4.7K
09:53 39.35 39.37 39.33 39.36 5.0K
09:55 39.34 39.40 39.32 39.40 3.9K
09:56 39.39 39.41 39.39 39.41 3.0K
09:57 39.46 39.48 39.44 39.48 6.9K
09:58 39.48 39.48 39.47 39.47 1.1K
09:59 39.48 39.56 39.48 39.56 1.8K
10:00 39.61 39.67 39.60 39.65 10.0K
10:01 39.68 39.76 39.68 39.76 4.5K
10:02 39.76 39.76 39.70 39.71 10.5K
10:03 39.72 39.75 39.72 39.72 9.8K
10:04 39.75 39.75 39.75 39.75 2.8K
10:05 39.77 39.80 39.74 39.80 5.0K
10:06 39.82 39.84 39.82 39.83 7.7K
10:07 39.85 39.88 39.85 39.88 2.7K
10:08 39.89 39.92 39.89 39.91 14.5K
10:09 39.92 39.93 39.92 39.93 3.6K
10:10 39.91 39.95 39.90 39.95 6.0K
10:11 39.93 39.93 39.93 39.93 3.7K
10:12 39.92 39.94 39.91 39.94 5.0K
10:13 39.97 39.97 39.94 39.94 11.4K
10:14 39.97 39.97 39.97 39.97 1.3K
10:15 39.98 39.99 39.96 39.99 4.2K
10:16 39.97 39.98 39.97 39.98 4.7K
10:17 39.96 39.96 39.94 39.95 5.6K
10:18 39.97 39.97 39.95 39.96 12.2K
10:19 39.96 39.97 39.96 39.97 6.2K
10:20 39.97 40.01 39.96 40.01 9.0K
10:21 40.01 40.01 40.01 40.01 2.9K
10:22 40.03 40.03 40.00 40.01 7.4K
10:23 40.00 40.00 39.98 39.98 11.5K
10:24 39.98 39.98 39.97 39.98 11.2K
10:25 39.98 39.98 39.95 39.95 4.2K
10:26 39.96 39.96 39.93 39.94 7.0K
10:27 39.94 39.96 39.94 39.96 4.1K
10:28 39.97 39.97 39.96 39.96 9.2K
10:29 39.97 39.99 39.97 39.99 6.1K
10:30 39.98 39.98 39.96 39.96 7.5K
10:31 39.96 39.96 39.93 39.96 7.0K
10:32 40.00 40.00 39.91 39.91 27.6K
10:33 39.90 39.93 39.90 39.92 3.1K
10:34 39.92 39.92 39.88 39.88 6.2K
10:35 39.89 39.89 39.89 39.89 3.9K
10:36 39.89 39.91 39.89 39.90 2.5K
10:37 39.90 39.91 39.88 39.88 4.0K
10:38 39.87 39.88 39.87 39.87 4.9K
10:39 39.87 39.87 39.85 39.85 2.8K
10:40 39.83 39.83 39.77 39.77 4.2K
10:41 39.78 39.79 39.77 39.79 3.1K
10:42 39.80 39.80 39.77 39.80 7.7K
10:43 39.80 39.80 39.78 39.78 2.4K
10:44 39.78 39.82 39.78 39.82 5.5K
10:45 39.81 39.84 39.81 39.84 5.0K
10:46 39.82 39.83 39.82 39.83 2.7K
10:47 39.84 39.87 39.84 39.87 2.2K
10:48 39.87 39.87 39.86 39.86 6.1K
10:49 39.86 39.86 39.86 39.86 2.4K
10:50 39.84 39.84 39.82 39.83 4.3K
10:51 39.85 39.85 39.84 39.84 1.0K
10:52 39.85 39.85 39.85 39.85 2.1K
10:53 39.86 39.86 39.84 39.84 7.3K
10:54 39.82 39.83 39.82 39.83 2.4K
10:55 39.83 39.85 39.83 39.85 2.5K
10:56 39.85 39.88 39.85 39.87 6.2K
10:57 39.85 39.85 39.83 39.85 4.3K
10:58 39.84 39.86 39.84 39.86 3.0K
10:59 39.86 39.86 39.84 39.84 4.3K
11:00 39.84 39.87 39.84 39.87 5.7K
11:01 39.87 39.87 39.87 39.87 1.0K
11:02 39.87 39.88 39.87 39.88 1.2K
11:03 39.87 39.87 39.86 39.86 5.6K
11:04 39.84 39.84 39.84 39.84 2.6K
11:05 39.81 39.81 39.81 39.81 3.5K
11:06 39.80 39.80 39.80 39.80 2.9K
11:07 39.80 39.80 39.76 39.76 2.1K
11:08 39.74 39.74 39.74 39.74 2.0K
11:09 39.76 39.78 39.76 39.78 3.8K
11:10 39.77 39.78 39.77 39.78 2.0K
11:11 39.79 39.81 39.79 39.81 5.2K
11:12 39.77 39.77 39.77 39.77 1.7K
11:13 39.76 39.77 39.75 39.75 3.3K
11:14 39.76 39.76 39.75 39.76 3.6K
11:15 39.75 39.76 39.75 39.76 0.9K
11:16 39.77 39.77 39.76 39.76 4.2K
11:17 39.75 39.75 39.75 39.75 2.0K
11:18 39.74 39.74 39.74 39.74 1.5K
11:19 39.74 39.74 39.74 39.74 4.2K
11:20 39.72 39.73 39.72 39.73 2.4K
11:21 39.71 39.71 39.71 39.71 0.7K
11:22 39.72 39.73 39.72 39.73 3.8K
11:23 39.70 39.71 39.70 39.70 2.7K
11:24 39.71 39.71 39.69 39.69 1.3K
11:25 39.70 39.73 39.70 39.73 2.5K
11:26 39.74 39.76 39.74 39.74 2.0K
11:27 39.76 39.76 39.75 39.75 4.1K
11:28 39.75 39.75 39.75 39.75 3.3K
11:29 39.75 39.75 39.74 39.74 5.6K
11:31 39.76 39.76 39.74 39.76 5.1K
11:32 39.76 39.78 39.76 39.78 4.1K
11:33 39.80 39.80 39.78 39.78 2.3K
11:34 39.77 39.78 39.77 39.78 4.1K
11:36 39.83 39.84 39.83 39.84 4.4K
11:37 39.83 39.83 39.83 39.83 1.3K
11:38 39.82 39.82 39.82 39.82 0.3K
11:39 39.82 39.84 39.82 39.84 5.2K
11:40 39.85 39.85 39.85 39.85 3.3K
11:41 39.86 39.86 39.86 39.86 1.7K
11:42 39.84 39.84 39.84 39.84 1.2K
11:43 39.86 39.90 39.86 39.90 2.8K
11:44 39.89 39.89 39.87 39.87 5.9K
11:45 39.86 39.88 39.86 39.88 5.9K
11:46 39.89 39.90 39.89 39.90 4.6K
11:47 39.92 39.92 39.92 39.92 2.8K
11:48 39.92 39.92 39.92 39.92 0.9K
11:49 39.91 39.92 39.91 39.92 2.1K
11:50 39.92 39.92 39.92 39.92 1.6K
11:51 39.92 39.93 39.92 39.92 4.0K
11:52 39.92 39.93 39.92 39.92 4.1K
11:53 39.89 39.89 39.89 39.89 0.6K
11:54 39.89 39.89 39.88 39.88 1.6K
11:55 39.90 39.91 39.90 39.91 3.0K
11:57 39.93 39.93 39.93 39.93 0.8K
11:58 39.94 39.94 39.92 39.92 4.5K
11:59 39.92 39.92 39.92 39.92 4.3K
12:00 39.90 39.90 39.90 39.90 0.9K
12:01 39.91 39.91 39.91 39.91 0.8K
12:02 39.91 39.91 39.91 39.91 2.1K
12:03 39.92 39.92 39.90 39.90 1.6K
12:04 39.91 39.91 39.91 39.91 2.0K
12:05 39.91 39.91 39.90 39.90 4.6K
12:06 39.90 39.90 39.90 39.90 0.5K
12:07 39.90 39.90 39.87 39.87 3.7K
12:08 39.86 39.87 39.86 39.87 1.1K
12:09 39.85 39.85 39.80 39.80 5.0K
12:10 39.82 39.82 39.78 39.78 2.9K
12:11 39.77 39.81 39.77 39.81 5.6K
12:12 39.79 39.79 39.79 39.79 0.5K
12:13 39.77 39.77 39.74 39.74 2.2K
12:14 39.75 39.76 39.75 39.76 1.9K
12:15 39.76 39.79 39.76 39.79 2.5K
12:16 39.80 39.82 39.80 39.80 6.7K
12:17 39.80 39.80 39.79 39.79 0.7K
12:18 39.77 39.77 39.77 39.77 0.2K
12:19 39.76 39.76 39.76 39.76 4.3K
12:20 39.77 39.77 39.77 39.77 1.9K
12:21 39.77 39.77 39.76 39.76 4.1K
12:22 39.74 39.74 39.72 39.72 3.4K
12:23 39.70 39.70 39.69 39.70 2.6K
12:24 39.68 39.69 39.68 39.69 1.3K
12:25 39.71 39.72 39.71 39.72 2.1K
12:26 39.72 39.72 39.72 39.72 3.1K
12:27 39.70 39.71 39.68 39.71 3.3K
12:28 39.72 39.73 39.72 39.73 1.6K
12:29 39.73 39.74 39.73 39.74 3.1K
12:30 39.73 39.75 39.73 39.75 7.9K
12:31 39.75 39.77 39.75 39.76 4.7K
12:32 39.76 39.79 39.76 39.79 5.8K
12:33 39.77 39.77 39.77 39.77 1.6K
12:34 39.76 39.77 39.76 39.77 1.4K
12:35 39.77 39.77 39.77 39.77 0.9K
12:36 39.75 39.75 39.75 39.75 1.8K
12:37 39.75 39.75 39.75 39.75 1.2K
12:38 39.76 39.76 39.76 39.76 1.8K
12:39 39.77 39.77 39.75 39.75 6.6K
12:40 39.74 39.74 39.74 39.74 2.2K
12:41 39.72 39.72 39.72 39.72 0.9K
12:42 39.73 39.73 39.73 39.73 3.4K
12:43 39.78 39.78 39.78 39.78 9.6K
12:44 39.74 39.74 39.73 39.73 2.1K
12:45 39.73 39.74 39.73 39.74 3.3K
12:46 39.74 39.75 39.74 39.75 1.0K
12:47 39.75 39.75 39.74 39.74 2.6K
12:48 39.72 39.72 39.72 39.72 2.2K
12:49 39.72 39.72 39.71 39.71 3.8K
12:50 39.72 39.72 39.72 39.72 4.2K
12:53 39.69 39.69 39.69 39.69 3.2K
12:55 39.69 39.71 39.69 39.71 1.7K
12:56 39.70 39.70 39.70 39.70 0.7K
12:57 39.69 39.69 39.68 39.68 11.4K
12:58 39.68 39.69 39.68 39.69 0.7K
12:59 39.71 39.71 39.71 39.71 2.7K
13:00 39.70 39.73 39.70 39.72 7.3K
13:01 39.71 39.73 39.71 39.73 3.5K
13:02 39.75 39.75 39.75 39.75 3.1K
13:03 39.72 39.72 39.72 39.72 1.9K
13:04 39.72 39.72 39.72 39.72 1.8K
13:05 39.73 39.74 39.73 39.74 3.3K
13:06 39.73 39.73 39.73 39.73 1.3K
13:07 39.75 39.81 39.75 39.81 8.9K
13:08 39.82 39.82 39.80 39.80 9.2K
13:09 39.80 39.80 39.80 39.80 2.2K
13:10 39.77 39.79 39.77 39.79 5.9K
13:11 39.79 39.79 39.75 39.75 3.4K
13:12 39.76 39.77 39.75 39.77 4.8K
13:13 39.80 39.81 39.80 39.81 3.1K
13:14 39.87 39.93 39.87 39.89 20.4K
13:15 39.88 39.88 39.80 39.80 7.3K
13:16 39.78 39.79 39.78 39.79 0.4K
13:17 39.79 39.82 39.79 39.82 4.0K
13:18 39.81 39.84 39.81 39.84 4.6K
13:20 39.82 39.82 39.82 39.82 4.1K
13:22 39.78 39.78 39.78 39.78 1.1K
13:23 39.77 39.77 39.77 39.77 1.3K
13:24 39.76 39.76 39.74 39.74 2.3K
13:25 39.75 39.82 39.75 39.82 7.3K
13:26 39.80 39.84 39.80 39.83 3.2K
13:27 39.82 39.82 39.82 39.82 2.4K
13:29 39.81 39.81 39.80 39.80 3.3K
13:30 39.80 39.81 39.80 39.81 0.9K
13:31 39.79 39.79 39.79 39.79 1.2K
13:32 39.76 39.77 39.76 39.77 5.3K
13:33 39.77 39.77 39.77 39.77 1.7K
13:34 39.77 39.77 39.77 39.77 3.7K
13:35 39.76 39.77 39.76 39.76 1.9K
13:36 39.75 39.76 39.74 39.76 6.1K
13:37 39.75 39.78 39.75 39.78 4.4K
13:38 39.79 39.79 39.76 39.76 3.6K
13:39 39.75 39.75 39.72 39.72 1.5K
13:40 39.74 39.74 39.73 39.73 4.8K
13:41 39.74 39.74 39.74 39.74 1.1K
13:42 39.75 39.75 39.75 39.75 3.9K
13:43 39.75 39.75 39.75 39.75 2.4K
13:44 39.73 39.73 39.73 39.73 2.0K
13:45 39.74 39.74 39.74 39.74 1.5K
13:46 39.76 39.76 39.76 39.76 2.4K
13:47 39.75 39.75 39.75 39.75 3.8K
13:48 39.72 39.72 39.71 39.71 2.3K
13:49 39.71 39.71 39.71 39.71 2.4K
13:50 39.70 39.70 39.68 39.68 1.7K
13:51 39.67 39.67 39.65 39.65 3.5K
13:52 39.65 39.65 39.65 39.65 2.3K
13:53 39.65 39.68 39.65 39.68 6.5K
13:54 39.66 39.68 39.66 39.68 8.2K
13:56 39.67 39.67 39.67 39.67 2.5K
13:57 39.63 39.64 39.63 39.64 0.8K
13:58 39.65 39.65 39.65 39.65 3.4K
13:59 39.63 39.65 39.63 39.64 6.7K
14:00 39.65 39.66 39.62 39.63 6.5K
14:01 39.64 39.65 39.63 39.63 3.4K
14:02 39.62 39.63 39.62 39.63 1.2K
14:03 39.64 39.65 39.64 39.65 1.8K
14:04 39.64 39.64 39.62 39.63 6.2K
14:05 39.63 39.65 39.63 39.65 1.3K
14:06 39.64 39.65 39.64 39.65 4.3K
14:07 39.66 39.66 39.66 39.66 2.6K
14:08 39.63 39.66 39.63 39.66 14.7K
14:09 39.63 39.64 39.63 39.64 2.2K
14:10 39.66 39.68 39.65 39.68 10.3K
14:11 39.70 39.73 39.70 39.72 18.1K
14:12 39.73 39.76 39.73 39.76 2.9K
14:13 39.77 39.77 39.77 39.77 3.7K
14:14 39.75 39.76 39.75 39.76 2.5K
14:15 39.79 39.80 39.79 39.80 5.0K
14:16 39.80 39.81 39.80 39.81 3.5K
14:17 39.82 39.83 39.82 39.83 2.6K
14:18 39.85 39.85 39.83 39.83 4.6K
14:19 39.82 39.82 39.81 39.81 2.7K
14:20 39.81 39.81 39.81 39.81 1.9K
14:21 39.84 39.85 39.84 39.85 3.0K
14:22 39.85 39.85 39.84 39.84 3.6K
14:23 39.83 39.84 39.83 39.83 5.9K
14:24 39.82 39.82 39.81 39.81 0.7K
14:25 39.82 39.82 39.82 39.82 1.3K
14:26 39.83 39.83 39.80 39.80 4.4K
14:27 39.80 39.80 39.80 39.80 0.5K
14:28 39.80 39.80 39.79 39.79 6.6K
14:29 39.78 39.80 39.78 39.80 5.2K
14:30 39.80 39.80 39.78 39.78 7.5K
14:31 39.77 39.78 39.77 39.78 0.5K
14:32 39.77 39.77 39.75 39.76 2.7K
14:33 39.75 39.75 39.75 39.75 3.7K
14:34 39.76 39.77 39.75 39.75 2.8K
14:35 39.75 39.76 39.75 39.76 4.7K
14:36 39.75 39.80 39.75 39.79 3.5K
14:37 39.79 39.79 39.79 39.79 2.0K
14:38 39.79 39.79 39.79 39.79 1.1K
14:39 39.83 39.83 39.82 39.82 2.7K
14:40 39.82 39.83 39.82 39.82 3.2K
14:41 39.83 39.84 39.83 39.84 5.3K
14:42 39.83 39.85 39.83 39.84 5.2K
14:43 39.84 39.84 39.84 39.84 1.9K
14:44 39.85 39.85 39.85 39.85 2.5K
14:45 39.84 39.85 39.83 39.83 4.6K
14:46 39.83 39.83 39.83 39.83 3.8K
14:47 39.84 39.84 39.81 39.81 11.0K
14:48 39.81 39.83 39.81 39.83 4.0K
14:49 39.83 39.86 39.83 39.86 5.2K
14:50 39.87 39.87 39.87 39.87 1.4K
14:51 39.88 39.88 39.88 39.88 6.3K
14:52 39.88 39.89 39.88 39.89 4.6K
14:53 39.88 39.88 39.88 39.88 2.2K
14:54 39.88 39.89 39.88 39.89 2.8K
14:55 39.90 39.90 39.88 39.88 5.3K
14:56 39.88 39.88 39.87 39.87 4.2K
14:57 39.87 39.87 39.85 39.85 3.5K
14:58 39.84 39.85 39.84 39.85 5.4K
14:59 39.86 39.86 39.86 39.86 1.3K
15:00 39.85 39.86 39.85 39.86 11.2K
15:01 39.88 39.88 39.85 39.86 6.7K
15:02 39.85 39.87 39.85 39.86 5.8K
15:03 39.87 39.92 39.87 39.92 6.8K
15:04 39.92 39.93 39.92 39.92 4.0K
15:05 39.92 39.92 39.92 39.92 6.5K
15:06 39.93 39.93 39.90 39.90 10.0K
15:07 39.91 39.92 39.91 39.92 8.4K
15:08 39.91 39.91 39.89 39.89 13.0K
15:09 39.89 39.89 39.89 39.89 7.0K
15:10 39.88 39.89 39.88 39.88 5.1K
15:11 39.89 39.89 39.88 39.89 4.0K
15:12 39.88 39.88 39.88 39.88 12.6K
15:13 39.88 39.88 39.87 39.88 5.4K
15:14 39.88 39.88 39.86 39.86 6.9K
15:15 39.85 39.88 39.85 39.88 14.4K
15:16 39.89 39.90 39.89 39.89 7.2K
15:17 39.90 39.90 39.86 39.88 6.7K
15:18 39.87 39.87 39.87 39.87 3.9K
15:19 39.85 39.85 39.83 39.83 6.6K
15:20 39.84 39.85 39.84 39.85 5.5K
15:21 39.85 39.85 39.82 39.82 9.2K
15:22 39.81 39.81 39.81 39.81 3.3K
15:23 39.82 39.82 39.81 39.81 11.6K
15:24 39.80 39.80 39.77 39.77 6.0K
15:25 39.78 39.86 39.77 39.86 23.3K
15:26 39.86 39.87 39.85 39.85 23.9K
15:27 39.85 39.85 39.82 39.82 7.0K
15:28 39.82 39.84 39.82 39.83 11.2K
15:29 39.82 39.84 39.82 39.84 5.5K
15:30 39.84 39.85 39.84 39.85 4.2K
15:31 39.87 39.87 39.86 39.86 10.0K
15:32 39.86 39.86 39.83 39.83 12.5K
15:33 39.84 39.84 39.80 39.80 11.2K
15:34 39.81 39.82 39.81 39.82 6.3K
15:35 39.81 39.84 39.81 39.83 11.2K
15:36 39.82 39.82 39.80 39.80 7.9K
15:37 39.81 39.84 39.81 39.83 8.4K
15:38 39.83 39.84 39.83 39.84 9.3K
15:39 39.84 39.89 39.84 39.89 14.8K
15:40 39.88 39.91 39.87 39.91 20.9K
15:41 39.90 39.90 39.86 39.86 19.1K
15:42 39.85 39.86 39.83 39.86 16.0K
15:43 39.86 39.87 39.86 39.86 6.8K
15:44 39.87 39.90 39.87 39.90 9.3K
15:45 39.90 39.92 39.90 39.92 11.2K
15:46 39.93 39.93 39.92 39.92 9.1K
15:47 39.91 39.93 39.91 39.93 18.5K
15:48 39.93 39.93 39.91 39.91 13.2K
15:49 39.91 39.92 39.91 39.91 26.1K
15:50 39.92 39.92 39.85 39.85 28.7K
15:51 39.85 39.89 39.85 39.89 16.4K
15:52 39.89 39.90 39.86 39.88 32.6K
15:53 39.88 39.91 39.85 39.91 52.1K
15:54 39.92 39.92 39.90 39.92 17.2K
15:55 39.92 39.92 39.87 39.91 31.7K
15:56 39.91 40.13 39.87 40.13 274.9K
15:57 40.04 40.04 39.92 39.97 55.8K
15:58 39.95 39.98 39.95 39.96 72.7K
15:59 39.96 39.96 39.93 39.93 1,299.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available