Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FMC Technologies (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 9.760 9.870 9.650 9.705 255,300 -0.07(-0.72%)
Jan 30, 2003 10.00 10.29 9.760 9.775 392,800 +0.24(+2.46%)
Jan 29, 2003 9.545 9.620 9.375 9.540 492,300 +0.00(+0.05%)
Jan 28, 2003 9.655 9.950 9.500 9.535 286,000 +0.13(+1.38%)
Jan 27, 2003 9.785 9.785 9.185 9.405 255,300 -0.33(-3.39%)
Jan 24, 2003 9.875 9.875 9.550 9.735 175,200 -0.13(-1.37%)
Jan 23, 2003 9.910 9.930 9.800 9.870 162,400 -0.01(-0.05%)
Jan 22, 2003 9.695 9.905 9.550 9.875 287,700 +0.18(+1.86%)
Jan 21, 2003 9.950 9.975 9.690 9.695 277,100 -0.25(-2.56%)
Jan 17, 2003 9.950 10.00 9.850 9.950 199,500 -0.05(-0.50%)
Jan 16, 2003 10.00 10.03 9.925 10.00 320,900 +0.00(+0.00%)
Jan 15, 2003 9.565 10.00 9.515 10.00 469,300 +0.45(+4.66%)
Jan 14, 2003 9.470 9.580 9.470 9.555 182,800 +0.04(+0.37%)
Jan 13, 2003 9.800 9.925 9.445 9.520 404,400 -0.16(-1.60%)
Jan 10, 2003 10.06 10.10 9.655 9.675 500,400 -0.33(-3.35%)
Jan 09, 2003 9.755 10.04 9.755 10.01 275,000 +0.32(+3.36%)
Jan 08, 2003 9.900 9.925 9.640 9.685 196,300 -0.20(-1.97%)
Jan 07, 2003 10.30 10.33 9.825 9.880 414,300 -0.37(-3.61%)
Jan 06, 2003 10.37 10.49 10.22 10.25 361,700 -0.04(-0.39%)
Jan 03, 2003 10.38 10.41 10.25 10.29 159,700 -0.06(-0.58%)
Jan 02, 2003 10.27 10.38 10.12 10.35 626,700 +0.13(+1.32%)
Dec 31, 2002 10.05 10.29 10.03 10.21 300,800 +0.21(+2.15%)
Dec 30, 2002 10.38 10.41 9.990 10.00 434,000 -0.29(-2.87%)
Dec 27, 2002 9.900 10.38 9.900 10.29 524,300 +0.43(+4.36%)
Dec 26, 2002 9.785 9.865 9.735 9.865 240,300 +0.08(+0.82%)
Dec 24, 2002 9.960 9.975 9.785 9.785 71,700 -0.18(-1.76%)
Dec 23, 2002 9.975 10.06 9.825 9.960 220,100 -0.05(-0.50%)
Dec 20, 2002 9.750 10.02 9.650 10.01 312,000 +0.26(+2.67%)
Dec 19, 2002 9.800 10.02 9.750 9.750 318,100 -0.05(-0.51%)
Dec 18, 2002 10.28 10.28 9.795 9.800 164,600 -0.48(-4.72%)
Dec 17, 2002 10.32 10.48 10.27 10.29 362,800 -0.09(-0.87%)
Dec 16, 2002 9.860 10.41 9.860 10.38 306,900 +0.56(+5.76%)
Dec 13, 2002 9.955 9.995 9.810 9.810 198,700 -0.14(-1.41%)
Dec 12, 2002 9.920 10.00 9.875 9.950 275,300 +0.08(+0.81%)
Dec 11, 2002 9.875 9.910 9.745 9.870 269,800 +0.01(+0.10%)
Dec 10, 2002 9.885 9.980 9.815 9.860 166,700 +0.02(+0.25%)
Dec 09, 2002 9.945 10.09 9.820 9.835 189,000 -0.11(-1.11%)
Dec 06, 2002 9.900 10.07 9.880 9.945 225,900 -0.00(-0.05%)
Dec 05, 2002 9.975 10.11 9.900 9.950 296,100 -0.04(-0.40%)
Dec 04, 2002 10.05 10.11 9.945 9.990 495,400 -0.09(-0.89%)
Dec 03, 2002 10.01 10.27 10.00 10.08 269,400 +0.05(+0.55%)
Dec 02, 2002 9.685 10.03 9.660 10.03 323,300 +0.39(+4.05%)
Nov 29, 2002 9.550 9.725 9.475 9.635 135,300 +0.10(+1.05%)
Nov 27, 2002 9.385 9.635 9.380 9.535 217,200 +0.16(+1.71%)
Nov 26, 2002 9.470 9.480 9.340 9.375 263,300 -0.12(-1.26%)
Nov 25, 2002 9.375 9.525 9.355 9.495 202,700 +0.14(+1.55%)
Nov 22, 2002 9.400 9.475 9.285 9.350 198,200 -0.04(-0.43%)
Nov 21, 2002 9.400 9.525 9.370 9.390 176,500 -0.08(-0.84%)
Nov 20, 2002 9.275 9.500 9.245 9.470 325,100 +0.21(+2.21%)
Nov 19, 2002 9.300 9.375 9.235 9.265 279,000 -0.05(-0.54%)
Nov 18, 2002 9.015 9.315 8.905 9.315 320,600 +0.31(+3.50%)
Nov 15, 2002 8.925 9.010 8.825 9.000 169,100 +0.07(+0.84%)
Nov 14, 2002 8.705 8.950 8.705 8.925 232,700 +0.26(+3.00%)
Nov 13, 2002 8.885 9.050 8.575 8.665 169,900 -0.27(-3.02%)
Nov 12, 2002 9.035 9.150 8.800 8.935 227,500 -0.05(-0.56%)
Nov 11, 2002 9.300 9.350 8.945 8.985 141,300 -0.29(-3.18%)
Nov 08, 2002 9.400 9.425 9.235 9.280 138,000 -0.12(-1.28%)
Nov 07, 2002 9.640 9.645 9.325 9.400 185,400 -0.29(-2.94%)
Nov 06, 2002 9.380 9.715 9.215 9.685 392,900 +0.30(+3.25%)
Nov 05, 2002 9.380 9.420 9.220 9.380 320,600 -0.12(-1.32%)
Nov 04, 2002 9.545 9.545 9.300 9.505 263,800 -0.04(-0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.