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 30, 2004 12.28 12.49 12.10 12.30 333,700 -0.23(-1.87%)
Jan 29, 2004 12.78 12.80 12.51 12.54 482,200 -0.26(-2.03%)
Jan 28, 2004 12.25 12.91 12.14 12.80 1,008,000 +0.38(+3.02%)
Jan 27, 2004 12.51 12.62 12.32 12.43 184,600 -0.11(-0.88%)
Jan 26, 2004 12.42 12.54 12.33 12.54 212,400 +0.21(+1.75%)
Jan 23, 2004 12.05 12.51 12.05 12.32 289,900 +0.25(+2.03%)
Jan 22, 2004 12.12 12.22 11.94 12.07 386,900 -0.08(-0.62%)
Jan 21, 2004 12.07 12.29 12.07 12.15 301,000 -0.17(-1.38%)
Jan 20, 2004 11.82 12.32 11.82 12.32 294,400 +0.55(+4.67%)
Jan 16, 2004 11.64 11.82 11.64 11.77 177,100 +0.12(+1.07%)
Jan 15, 2004 11.77 11.90 11.63 11.64 323,700 -0.11(-0.89%)
Jan 14, 2004 11.74 11.77 11.62 11.75 171,100 +0.06(+0.51%)
Jan 13, 2004 11.50 11.77 11.50 11.69 314,100 +0.14(+1.21%)
Jan 12, 2004 11.87 11.93 11.47 11.55 311,900 -0.31(-2.65%)
Jan 09, 2004 11.45 12.12 11.43 11.87 277,200 +0.35(+2.99%)
Jan 08, 2004 11.15 11.68 11.01 11.52 434,700 -0.07(-0.60%)
Jan 07, 2004 11.69 11.69 11.48 11.59 182,000 -0.04(-0.39%)
Jan 06, 2004 11.75 11.90 11.63 11.63 171,400 -0.17(-1.40%)
Jan 05, 2004 11.60 11.83 11.55 11.80 168,200 +0.15(+1.29%)
Jan 02, 2004 11.62 11.72 11.58 11.65 246,800 +0.00(+0.00%)
Dec 31, 2003 11.88 11.88 11.57 11.65 301,200 +0.04(+0.34%)
Dec 30, 2003 11.65 11.91 11.57 11.61 332,500 -0.08(-0.68%)
Dec 29, 2003 11.54 11.69 11.51 11.69 346,900 +0.14(+1.26%)
Dec 26, 2003 11.52 11.60 11.43 11.54 159,500 +0.04(+0.35%)
Dec 24, 2003 11.49 11.55 11.45 11.51 80,600 +0.07(+0.57%)
Dec 23, 2003 11.55 11.55 11.28 11.44 471,100 -0.21(-1.80%)
Dec 22, 2003 11.51 11.67 11.49 11.65 366,400 +0.16(+1.35%)
Dec 19, 2003 11.68 11.73 11.36 11.49 506,800 -0.26(-2.21%)
Dec 18, 2003 11.32 11.74 11.32 11.76 394,400 +0.46(+4.07%)
Dec 17, 2003 11.22 11.32 11.22 11.29 257,000 +0.00(+0.00%)
Dec 16, 2003 11.32 11.35 11.19 11.29 333,100 -0.03(-0.26%)
Dec 15, 2003 11.56 11.56 11.31 11.32 373,900 -0.11(-0.96%)
Dec 12, 2003 11.10 11.46 11.10 11.44 398,800 +0.11(+0.97%)
Dec 11, 2003 11.29 11.34 11.22 11.32 278,800 -0.01(-0.09%)
Dec 10, 2003 11.40 11.55 11.29 11.34 244,700 -0.09(-0.79%)
Dec 09, 2003 11.65 11.66 11.40 11.43 399,400 -0.21(-1.80%)
Dec 08, 2003 11.52 11.65 11.51 11.63 345,200 +0.07(+0.61%)
Dec 05, 2003 11.49 11.60 11.35 11.56 157,900 +0.12(+1.05%)
Dec 04, 2003 10.94 11.57 10.92 11.45 628,800 +0.42(+3.81%)
Dec 03, 2003 11.23 11.23 11.04 11.03 344,000 -0.10(-0.90%)
Dec 02, 2003 10.89 11.22 10.86 11.12 695,500 +0.13(+1.18%)
Dec 01, 2003 10.65 10.89 10.65 10.99 421,300 +0.35(+3.34%)
Nov 28, 2003 10.61 10.68 10.59 10.64 66,800 +0.03(+0.28%)
Nov 26, 2003 10.54 10.68 10.54 10.61 536,200 +0.02(+0.19%)
Nov 25, 2003 10.24 10.61 10.18 10.59 683,400 +0.58(+5.79%)
Nov 24, 2003 10.02 10.06 9.930 10.01 418,100 +0.04(+0.45%)
Nov 21, 2003 10.36 10.36 9.870 9.965 664,500 -0.37(-3.58%)
Nov 20, 2003 10.40 10.40 10.32 10.34 580,700 -0.07(-0.72%)
Nov 19, 2003 10.59 10.59 10.33 10.41 381,000 -0.05(-0.48%)
Nov 18, 2003 10.53 10.62 10.35 10.46 353,200 -0.07(-0.66%)
Nov 17, 2003 10.51 10.53 10.48 10.53 324,600 -0.03(-0.28%)
Nov 14, 2003 10.60 10.62 10.53 10.56 287,800 +0.00(+0.00%)
Nov 13, 2003 10.35 10.68 10.34 10.56 446,500 +0.28(+2.67%)
Nov 12, 2003 10.00 10.29 10.00 10.29 277,800 +0.20(+1.98%)
Nov 11, 2003 10.16 10.21 10.01 10.09 232,200 -0.10(-0.98%)
Nov 10, 2003 10.25 10.30 10.15 10.19 389,400 -0.08(-0.78%)
Nov 07, 2003 10.31 10.35 10.25 10.27 424,300 -0.05(-0.53%)
Nov 06, 2003 10.05 10.32 9.980 10.32 414,900 +0.28(+2.79%)
Nov 05, 2003 9.990 10.18 10.02 10.04 692,600 -0.15(-1.42%)
Nov 04, 2003 9.990 10.18 9.990 10.19 658,728 +0.13(+1.34%)
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.