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, 2008 49.50 49.50 47.32 48.16 4,446,614 -2.55(-5.03%)
Jan 30, 2008 52.94 52.94 50.63 50.71 1,706,793 -1.71(-3.26%)
Jan 29, 2008 53.50 53.56 51.15 52.42 1,534,577 -0.55(-1.04%)
Jan 28, 2008 53.03 53.31 51.04 52.97 1,441,800 +0.31(+0.59%)
Jan 25, 2008 53.86 55.78 51.98 52.66 1,675,023 -0.71(-1.33%)
Jan 24, 2008 51.74 53.88 51.74 53.37 2,331,116 +1.63(+3.15%)
Jan 23, 2008 50.95 52.04 45.90 51.74 4,356,278 -0.59(-1.13%)
Jan 22, 2008 49.76 53.41 48.00 52.33 3,965,948 -1.05(-1.97%)
Jan 21, 2008 53.65 53.87 52.01 53.38 0 +0.00(+0.00%)
Jan 18, 2008 53.65 53.87 52.01 53.38 3,001,722 -0.17(-0.32%)
Jan 17, 2008 54.88 57.29 53.55 53.55 2,930,388 -1.16(-2.12%)
Jan 16, 2008 57.53 57.83 54.35 54.71 2,042,824 -3.17(-5.48%)
Jan 15, 2008 61.41 61.46 57.71 57.88 2,448,967 -4.33(-6.96%)
Jan 14, 2008 60.31 62.43 60.31 62.21 1,526,977 +2.28(+3.80%)
Jan 11, 2008 62.00 62.00 59.56 59.93 1,509,894 -1.73(-2.81%)
Jan 10, 2008 62.28 62.28 59.26 61.66 1,792,683 +0.40(+0.65%)
Jan 09, 2008 61.65 62.09 60.03 61.26 1,808,900 -0.70(-1.13%)
Jan 08, 2008 62.64 64.55 61.79 61.96 1,485,520 -0.32(-0.51%)
Jan 07, 2008 63.68 63.90 60.54 62.28 1,792,604 -1.00(-1.58%)
Jan 04, 2008 63.61 64.78 62.15 63.28 1,853,097 -1.60(-2.47%)
Jan 03, 2008 59.87 65.96 59.87 64.88 4,164,663 +7.65(+13.37%)
Jan 02, 2008 56.36 57.50 56.31 57.23 1,403,600 +0.53(+0.93%)
Jan 01, 2008 58.25 58.85 56.50 56.70 0 +0.00(+0.00%)
Dec 31, 2007 58.25 58.40 56.50 56.70 837,031 -2.15(-3.65%)
Dec 28, 2007 58.33 58.90 57.92 58.85 605,356 +0.82(+1.41%)
Dec 27, 2007 58.50 58.99 57.44 58.03 1,006,000 -0.57(-0.97%)
Dec 26, 2007 57.49 58.70 57.40 58.60 668,392 +1.21(+2.11%)
Dec 24, 2007 55.85 57.39 55.85 57.39 291,700 +1.26(+2.24%)
Dec 21, 2007 56.54 56.92 55.98 56.13 1,736,700 +0.28(+0.50%)
Dec 20, 2007 54.68 55.99 54.61 55.85 1,071,300 +1.33(+2.44%)
Dec 19, 2007 54.57 55.07 53.75 54.52 1,300,515 -0.05(-0.09%)
Dec 18, 2007 56.05 56.40 54.27 54.57 1,839,575 -1.08(-1.94%)
Dec 17, 2007 57.55 57.70 55.59 55.65 1,572,970 -2.09(-3.62%)
Dec 14, 2007 57.53 58.49 57.09 57.74 1,291,500 +0.09(+0.16%)
Dec 13, 2007 57.53 57.91 56.55 57.65 848,100 -0.26(-0.45%)
Dec 12, 2007 58.14 58.15 56.95 57.91 1,532,935 +1.19(+2.10%)
Dec 11, 2007 58.50 59.12 56.33 56.72 1,258,428 -1.68(-2.88%)
Dec 10, 2007 58.25 58.87 57.81 58.40 790,050 +0.19(+0.33%)
Dec 07, 2007 58.87 59.26 57.84 58.21 778,985 -0.60(-1.02%)
Dec 06, 2007 57.54 59.11 57.18 58.81 781,770 +1.31(+2.28%)
Dec 05, 2007 57.70 58.28 56.92 57.50 1,062,035 +0.41(+0.72%)
Dec 04, 2007 56.37 57.09 55.65 57.09 1,431,635 +0.34(+0.60%)
Dec 03, 2007 55.65 56.88 55.01 56.75 1,063,748 +1.17(+2.11%)
Nov 30, 2007 57.10 57.70 55.22 55.58 1,457,605 -0.83(-1.47%)
Nov 29, 2007 54.72 56.96 54.50 56.41 1,557,340 +1.57(+2.86%)
Nov 28, 2007 55.65 57.17 54.52 54.84 1,552,172 -0.75(-1.35%)
Nov 27, 2007 55.70 55.74 54.41 55.59 1,434,160 -0.42(-0.75%)
Nov 26, 2007 55.37 57.35 55.35 56.01 1,430,106 +0.25(+0.45%)
Nov 23, 2007 54.96 56.21 54.35 55.76 303,145 +1.24(+2.27%)
Nov 21, 2007 55.55 55.90 54.37 54.52 991,700 -1.22(-2.19%)
Nov 20, 2007 55.03 56.31 54.99 55.74 1,238,900 +0.59(+1.07%)
Nov 19, 2007 55.18 55.90 54.37 55.15 1,540,305 +0.61(+1.12%)
Nov 16, 2007 54.41 55.44 53.97 54.54 1,473,342 +0.42(+0.78%)
Nov 15, 2007 55.32 56.09 53.50 54.12 1,229,743 -1.87(-3.34%)
Nov 14, 2007 55.53 56.99 54.77 55.99 1,615,654 +1.25(+2.28%)
Nov 13, 2007 54.96 55.32 52.63 54.74 2,408,041 +0.04(+0.07%)
Nov 12, 2007 58.68 58.68 54.49 54.70 2,344,110 -4.14(-7.04%)
Nov 09, 2007 60.50 60.50 58.78 58.84 1,404,635 -1.69(-2.79%)
Nov 08, 2007 61.00 61.65 59.10 60.53 2,090,001 -0.02(-0.03%)
Nov 07, 2007 61.90 62.32 60.00 60.55 1,510,784 -1.64(-2.64%)
Nov 06, 2007 60.26 62.24 60.26 62.19 2,107,447 +1.98(+3.29%)
Nov 05, 2007 60.70 60.70 59.15 60.21 1,795,117 -0.44(-0.73%)
Nov 02, 2007 60.90 61.15 59.67 60.65 2,107,900 +1.35(+2.28%)
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.