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, 2005 14.82 15.44 14.82 15.31 382,600 +0.09(+0.62%)
Jan 28, 2005 15.37 15.37 15.06 15.22 426,000 -0.27(-1.74%)
Jan 27, 2005 15.43 15.55 15.29 15.49 656,800 +0.06(+0.42%)
Jan 26, 2005 15.63 15.69 15.38 15.43 396,900 -0.18(-1.19%)
Jan 25, 2005 15.52 15.88 15.47 15.61 497,800 +0.02(+0.13%)
Jan 24, 2005 15.45 15.73 15.41 15.59 351,400 +0.34(+2.23%)
Jan 21, 2005 15.40 15.40 15.25 15.25 716,800 -0.08(-0.52%)
Jan 20, 2005 15.54 15.60 15.12 15.33 505,900 -0.26(-1.64%)
Jan 19, 2005 15.68 15.81 15.54 15.59 773,200 -0.16(-1.05%)
Jan 18, 2005 15.86 16.09 15.59 15.75 493,400 +0.07(+0.45%)
Jan 14, 2005 15.51 15.69 15.30 15.68 369,800 +0.30(+1.95%)
Jan 13, 2005 15.16 15.48 15.10 15.38 615,600 +0.33(+2.16%)
Jan 12, 2005 14.90 15.15 14.88 15.05 535,400 +0.11(+0.74%)
Jan 11, 2005 14.83 15.00 14.78 14.95 333,400 +0.03(+0.17%)
Jan 10, 2005 14.87 15.05 14.84 14.92 675,800 +0.20(+1.36%)
Jan 07, 2005 15.20 15.20 14.71 14.72 606,000 -0.43(-2.84%)
Jan 06, 2005 14.91 15.26 14.82 15.15 747,500 +0.25(+1.64%)
Jan 05, 2005 14.96 15.07 14.88 14.90 556,900 -0.29(-1.88%)
Jan 04, 2005 15.29 15.44 15.13 15.19 608,400 -0.12(-0.75%)
Jan 03, 2005 15.80 15.89 15.24 15.30 637,400 -0.80(-4.94%)
Dec 31, 2004 16.07 16.20 16.05 16.10 228,400 -0.01(-0.06%)
Dec 30, 2004 16.23 16.24 16.03 16.11 150,600 -0.18(-1.07%)
Dec 29, 2004 16.15 16.31 16.11 16.29 158,400 +0.09(+0.52%)
Dec 28, 2004 15.94 16.20 15.94 16.20 211,400 +0.23(+1.47%)
Dec 27, 2004 16.40 16.40 15.93 15.96 183,400 -0.45(-2.74%)
Dec 23, 2004 16.25 16.50 16.25 16.41 163,900 +0.16(+0.98%)
Dec 22, 2004 16.43 16.49 16.07 16.25 327,400 -0.16(-0.97%)
Dec 21, 2004 16.27 16.47 16.13 16.41 507,800 +0.40(+2.53%)
Dec 20, 2004 15.87 16.06 15.80 16.01 323,600 +0.07(+0.44%)
Dec 17, 2004 15.78 15.96 15.75 15.94 416,000 +0.11(+0.69%)
Dec 16, 2004 15.94 16.14 15.81 15.83 421,000 -0.13(-0.81%)
Dec 15, 2004 16.00 16.10 15.83 15.96 723,000 -0.07(-0.44%)
Dec 14, 2004 16.05 16.10 15.91 16.03 547,700 +0.17(+1.04%)
Dec 13, 2004 15.99 16.05 15.80 15.87 380,900 -0.00(-0.03%)
Dec 10, 2004 15.83 15.97 15.79 15.87 543,400 -0.07(-0.44%)
Dec 09, 2004 15.55 15.97 15.53 15.94 739,400 +0.44(+2.84%)
Dec 08, 2004 15.19 15.50 15.06 15.50 631,200 +0.31(+2.04%)
Dec 07, 2004 15.93 15.94 15.16 15.19 553,400 -0.81(-5.06%)
Dec 06, 2004 15.75 16.01 15.61 16.00 723,300 +0.31(+1.98%)
Dec 03, 2004 15.60 15.84 15.53 15.69 421,300 +0.09(+0.61%)
Dec 02, 2004 15.89 15.89 15.34 15.60 1,034,900 -0.29(-1.86%)
Dec 01, 2004 16.38 16.39 15.77 15.89 1,088,800 -0.54(-3.26%)
Nov 30, 2004 16.32 16.50 16.32 16.43 466,400 +0.05(+0.34%)
Nov 29, 2004 16.35 16.50 16.15 16.37 793,000 -0.14(-0.88%)
Nov 26, 2004 16.50 16.73 16.50 16.52 157,600 -0.02(-0.15%)
Nov 24, 2004 16.55 16.68 16.35 16.54 893,900 +0.06(+0.39%)
Nov 23, 2004 16.27 16.55 16.22 16.48 1,134,600 +0.25(+1.51%)
Nov 22, 2004 16.15 16.23 15.95 16.23 1,481,600 +0.21(+1.28%)
Nov 19, 2004 15.73 16.04 15.69 16.02 1,261,300 +0.36(+2.33%)
Nov 18, 2004 15.28 15.69 15.22 15.66 949,800 +0.46(+3.03%)
Nov 17, 2004 14.88 15.29 14.80 15.20 718,100 +0.20(+1.33%)
Nov 16, 2004 14.91 15.12 14.90 15.00 765,100 +0.14(+0.94%)
Nov 15, 2004 15.16 15.16 14.75 14.86 968,100 -0.30(-2.01%)
Nov 12, 2004 14.60 15.21 14.57 15.16 855,200 +0.59(+4.05%)
Nov 11, 2004 14.70 14.70 14.45 14.57 923,200 -0.16(-1.05%)
Nov 10, 2004 14.40 14.88 14.40 14.73 664,400 +0.28(+1.94%)
Nov 09, 2004 14.34 14.59 14.25 14.45 1,015,400 +0.11(+0.77%)
Nov 08, 2004 14.60 14.68 14.27 14.34 2,295,000 -0.48(-3.27%)
Nov 05, 2004 14.91 15.21 14.78 14.82 742,600 -0.09(-0.60%)
Nov 04, 2004 14.97 15.08 14.76 14.91 569,500 +0.06(+0.44%)
Nov 03, 2004 14.88 14.96 14.60 14.85 934,200 +0.30(+2.06%)
Nov 02, 2004 14.99 14.99 14.53 14.55 724,900 -0.42(-2.81%)
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.