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 29, 2010 54.14 55.32 52.91 53.17 1,676,454 -0.31(-0.58%)
Jan 28, 2010 54.49 54.63 53.48 53.48 1,040,726 -0.73(-1.35%)
Jan 27, 2010 54.04 54.40 52.96 54.21 970,913 +0.23(+0.43%)
Jan 26, 2010 54.07 55.61 53.42 53.98 937,949 -0.63(-1.15%)
Jan 25, 2010 54.60 55.55 54.16 54.61 1,076,982 +0.38(+0.70%)
Jan 22, 2010 55.61 55.95 54.15 54.23 1,300,906 -1.97(-3.51%)
Jan 21, 2010 58.67 58.98 56.19 56.20 1,844,884 -2.23(-3.82%)
Jan 20, 2010 58.00 58.57 57.37 58.43 1,880,514 -1.25(-2.09%)
Jan 19, 2010 58.66 59.74 58.53 59.68 1,288,715 +0.88(+1.50%)
Jan 15, 2010 58.04 58.80 58.80 58.80 4,599,200 +0.71(+1.22%)
Jan 14, 2010 57.94 58.66 57.74 58.09 550,448 -0.30(-0.51%)
Jan 13, 2010 58.07 58.88 57.00 58.39 757,580 +0.56(+0.97%)
Jan 12, 2010 58.67 58.70 57.36 57.83 1,211,181 -1.80(-3.02%)
Jan 11, 2010 61.23 61.48 58.96 59.63 1,454,616 -1.27(-2.09%)
Jan 08, 2010 59.66 61.00 59.25 60.90 1,640,176 +1.07(+1.79%)
Jan 07, 2010 60.31 60.44 59.43 59.83 1,290,442 -0.70(-1.16%)
Jan 06, 2010 60.08 60.61 58.87 60.53 1,362,042 +0.28(+0.46%)
Jan 05, 2010 59.22 60.53 59.11 60.25 1,103,267 +1.02(+1.72%)
Jan 04, 2010 58.15 59.71 58.15 59.23 954,167 +1.39(+2.40%)
Dec 31, 2009 58.43 57.84 57.84 57.84 924,000 -0.53(-0.91%)
Dec 30, 2009 58.35 58.80 58.13 58.37 410,147 -0.39(-0.66%)
Dec 29, 2009 59.18 59.38 58.35 58.76 595,384 -0.08(-0.14%)
Dec 28, 2009 58.97 59.50 58.54 58.84 565,019 +0.07(+0.12%)
Dec 24, 2009 58.66 59.30 58.66 58.77 192,296 +0.03(+0.05%)
Dec 23, 2009 58.92 59.32 56.67 58.74 1,604,054 -0.02(-0.03%)
Dec 22, 2009 58.45 59.56 58.26 58.76 1,101,427 +0.52(+0.89%)
Dec 21, 2009 57.85 58.69 57.76 58.24 626,974 +0.68(+1.18%)
Dec 18, 2009 57.80 57.84 56.53 57.56 2,073,262 +0.48(+0.84%)
Dec 17, 2009 57.08 57.66 56.67 57.08 922,530 -0.46(-0.80%)
Dec 16, 2009 56.57 57.65 56.31 57.54 1,960,069 +1.24(+2.20%)
Dec 15, 2009 55.36 56.67 55.10 56.30 1,317,977 +0.85(+1.53%)
Dec 14, 2009 55.33 55.62 55.27 55.45 1,283,605 +0.96(+1.76%)
Dec 11, 2009 54.92 54.99 53.60 54.49 1,289,181 +0.07(+0.13%)
Dec 10, 2009 53.83 54.60 53.52 54.42 1,774,117 +1.33(+2.51%)
Dec 09, 2009 53.19 53.50 51.90 53.09 1,608,878 +0.14(+0.26%)
Dec 08, 2009 53.95 54.08 52.69 52.95 2,331,532 -1.56(-2.86%)
Dec 07, 2009 54.63 55.39 54.33 54.51 1,292,847 -0.39(-0.71%)
Dec 04, 2009 56.25 57.22 54.22 54.90 1,667,351 -0.60(-1.08%)
Dec 03, 2009 57.02 57.03 55.32 55.50 1,888,521 -1.49(-2.61%)
Dec 02, 2009 57.36 57.36 56.39 56.99 1,601,866 +0.55(+0.97%)
Dec 01, 2009 55.07 56.63 55.07 56.44 1,407,635 +1.97(+3.62%)
Nov 30, 2009 53.51 54.77 53.41 54.47 833,850 +0.64(+1.19%)
Nov 27, 2009 53.95 54.35 53.08 53.83 356,501 -1.94(-3.48%)
Nov 25, 2009 54.99 55.83 54.47 55.77 794,036 +0.77(+1.40%)
Nov 24, 2009 55.01 55.28 54.00 55.00 1,083,172 -0.23(-0.42%)
Nov 23, 2009 55.74 56.28 55.06 55.23 883,110 +0.86(+1.58%)
Nov 20, 2009 55.31 55.31 54.04 54.37 958,336 -1.22(-2.19%)
Nov 19, 2009 56.49 56.62 55.05 55.59 1,098,329 -1.36(-2.39%)
Nov 18, 2009 57.80 57.80 56.41 56.95 1,192,037 -0.70(-1.21%)
Nov 17, 2009 58.53 58.66 56.86 57.65 1,424,089 -0.94(-1.60%)
Nov 16, 2009 57.56 59.14 57.38 58.59 2,020,707 +1.51(+2.65%)
Nov 13, 2009 56.84 57.40 56.16 57.08 1,196,935 +0.28(+0.49%)
Nov 12, 2009 58.30 58.87 56.63 56.80 909,167 -1.70(-2.91%)
Nov 11, 2009 58.99 59.37 58.17 58.50 692,545 +0.23(+0.39%)
Nov 10, 2009 58.64 59.22 57.84 58.27 949,017 -0.34(-0.58%)
Nov 09, 2009 57.74 58.88 57.30 58.61 1,249,056 +1.98(+3.50%)
Nov 06, 2009 55.42 56.85 55.34 56.63 852,550 +0.85(+1.52%)
Nov 05, 2009 54.79 56.25 54.27 55.78 1,026,297 +1.66(+3.07%)
Nov 04, 2009 55.18 56.30 54.04 54.12 1,271,588 -0.38(-0.70%)
Nov 03, 2009 52.57 54.97 51.96 54.50 1,527,891 +0.97(+1.81%)
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.