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, 2015 36.16 38.08 35.97 37.48 3,280,241 +1.00(+2.74%)
Jan 29, 2015 36.61 36.94 34.85 36.48 5,026,231 +0.31(+0.86%)
Jan 28, 2015 38.07 38.07 36.14 36.17 4,979,997 -1.99(-5.21%)
Jan 27, 2015 37.84 38.66 37.42 38.16 4,171,570 -0.06(-0.16%)
Jan 26, 2015 38.31 38.96 37.91 38.22 3,655,319 +0.12(+0.31%)
Jan 23, 2015 39.12 39.32 38.00 38.10 4,810,323 -1.02(-2.61%)
Jan 22, 2015 40.08 40.23 38.91 39.12 4,600,772 -0.66(-1.66%)
Jan 21, 2015 39.15 39.92 39.07 39.78 4,359,236 +0.86(+2.21%)
Jan 20, 2015 39.87 40.04 38.78 38.92 3,748,056 -1.20(-2.99%)
Jan 16, 2015 39.00 40.15 38.99 40.12 2,340,531 +1.16(+2.98%)
Jan 15, 2015 40.18 41.18 38.94 38.96 3,528,342 -1.22(-3.04%)
Jan 14, 2015 40.05 40.46 39.32 40.18 3,840,959 -0.30(-0.74%)
Jan 13, 2015 41.28 41.28 40.04 40.48 2,647,896 -0.43(-1.05%)
Jan 12, 2015 41.36 41.76 40.78 40.91 4,997,746 -1.26(-2.99%)
Jan 09, 2015 43.76 43.89 41.64 42.17 3,381,993 -1.26(-2.90%)
Jan 08, 2015 42.71 43.73 42.18 43.43 4,010,656 +1.15(+2.72%)
Jan 07, 2015 44.26 44.53 41.61 42.28 4,569,369 -1.49(-3.40%)
Jan 06, 2015 44.42 45.35 43.32 43.77 2,631,474 -0.93(-2.08%)
Jan 05, 2015 45.55 45.59 44.04 44.70 2,512,962 -1.82(-3.91%)
Jan 02, 2015 46.44 46.79 45.71 46.52 2,013,115 -0.32(-0.68%)
Dec 31, 2014 47.15 46.84 46.84 46.84 1,614,000 -0.60(-1.26%)
Dec 30, 2014 48.30 48.30 47.17 47.44 1,986,324 -1.04(-2.15%)
Dec 29, 2014 47.86 48.75 47.48 48.48 2,112,078 +0.84(+1.76%)
Dec 26, 2014 47.47 47.88 46.92 47.64 1,307,623 +0.33(+0.70%)
Dec 24, 2014 47.18 47.31 47.31 47.31 889,700 -0.10(-0.21%)
Dec 23, 2014 47.98 48.23 46.92 47.41 2,118,657 -0.23(-0.48%)
Dec 22, 2014 47.72 47.72 46.49 47.64 2,495,871 -0.56(-1.16%)
Dec 19, 2014 46.30 48.26 45.58 48.20 6,193,141 +3.04(+6.73%)
Dec 18, 2014 46.49 46.49 43.87 45.16 3,426,977 +0.84(+1.90%)
Dec 17, 2014 43.59 45.83 43.48 44.32 3,957,057 +1.10(+2.55%)
Dec 16, 2014 42.41 44.65 42.41 43.22 3,558,498 +0.47(+1.10%)
Dec 15, 2014 43.32 43.90 42.70 42.75 2,783,666 -0.24(-0.56%)
Dec 12, 2014 43.52 44.06 42.93 42.99 3,498,931 -1.03(-2.34%)
Dec 11, 2014 44.00 45.80 43.93 44.02 2,757,051 +0.02(+0.05%)
Dec 10, 2014 45.37 46.00 43.64 44.00 4,508,837 -2.02(-4.39%)
Dec 09, 2014 44.57 46.49 44.57 46.02 2,603,871 +1.16(+2.59%)
Dec 08, 2014 44.68 46.41 44.68 44.86 3,494,816 -2.15(-4.57%)
Dec 05, 2014 47.56 47.95 47.39 47.01 2,266,290 -0.79(-1.65%)
Dec 04, 2014 47.00 48.42 47.00 47.80 2,132,590 -0.09(-0.19%)
Dec 03, 2014 47.85 48.48 47.55 47.89 3,178,290 +0.13(+0.27%)
Dec 02, 2014 47.20 48.30 47.11 47.76 3,118,085 +0.14(+0.29%)
Dec 01, 2014 46.83 47.82 46.26 47.62 3,088,653 -0.15(-0.31%)
Nov 28, 2014 50.24 50.24 47.38 47.77 2,440,945 -4.41(-8.45%)
Nov 26, 2014 53.22 52.18 52.18 52.18 3,234,100 -1.17(-2.19%)
Nov 25, 2014 55.58 55.93 53.27 53.35 3,141,586 -2.13(-3.84%)
Nov 24, 2014 57.01 57.55 55.44 55.48 3,216,420 -1.52(-2.67%)
Nov 21, 2014 56.72 57.48 56.15 57.00 1,843,833 +1.36(+2.44%)
Nov 20, 2014 54.33 55.74 54.09 55.64 2,205,810 +1.37(+2.52%)
Nov 19, 2014 54.67 55.01 54.13 54.27 1,821,716 -0.38(-0.70%)
Nov 18, 2014 54.63 55.44 54.55 54.65 2,155,418 +0.06(+0.11%)
Nov 17, 2014 54.21 54.93 53.29 54.59 2,090,757 +0.28(+0.52%)
Nov 14, 2014 54.20 54.79 53.30 54.31 2,067,853 +0.33(+0.61%)
Nov 13, 2014 55.57 55.59 52.77 53.98 4,421,942 -1.81(-3.24%)
Nov 12, 2014 55.65 56.63 55.39 55.79 1,847,737 -0.19(-0.34%)
Nov 11, 2014 55.92 56.30 55.21 55.98 1,817,618 +0.12(+0.21%)
Nov 10, 2014 57.31 57.87 55.59 55.86 1,809,872 -1.13(-1.98%)
Nov 07, 2014 56.00 57.68 55.90 56.99 2,511,079 +1.08(+1.93%)
Nov 06, 2014 54.61 55.93 54.10 55.91 2,023,267 +0.88(+1.60%)
Nov 05, 2014 54.09 55.46 53.62 55.03 2,471,007 +1.12(+2.08%)
Nov 04, 2014 54.58 54.59 53.54 53.91 1,865,091 -1.11(-2.02%)
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.