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, 2016 24.35 25.15 24.15 25.15 7,318,185 +0.83(+3.41%)
Jan 28, 2016 24.97 25.13 23.98 24.32 4,928,333 +0.40(+1.67%)
Jan 27, 2016 23.84 24.50 23.66 23.92 4,225,481 -0.01(-0.04%)
Jan 26, 2016 24.00 24.25 23.52 23.93 3,537,732 +0.55(+2.35%)
Jan 25, 2016 23.61 24.54 23.37 23.38 4,773,440 -0.93(-3.83%)
Jan 22, 2016 24.81 24.98 23.68 24.31 6,108,553 +0.53(+2.23%)
Jan 21, 2016 23.36 24.42 23.26 23.78 4,244,557 +0.20(+0.85%)
Jan 20, 2016 23.34 23.88 22.85 23.58 5,514,359 -0.30(-1.26%)
Jan 19, 2016 24.49 24.56 23.57 23.88 4,435,361 -0.45(-1.85%)
Jan 15, 2016 24.48 24.33 24.33 24.33 5,219,600 -1.19(-4.66%)
Jan 14, 2016 24.95 25.62 24.55 25.52 4,168,500 +0.77(+3.11%)
Jan 13, 2016 25.53 25.75 24.75 24.75 4,565,512 -0.50(-1.98%)
Jan 12, 2016 26.20 26.20 24.72 25.25 4,226,713 -0.19(-0.75%)
Jan 11, 2016 26.12 26.17 25.22 25.44 3,318,766 -0.56(-2.15%)
Jan 08, 2016 27.21 27.58 25.98 26.00 3,663,140 -0.83(-3.09%)
Jan 07, 2016 26.55 27.41 26.37 26.83 5,142,922 -0.28(-1.03%)
Jan 06, 2016 27.96 28.30 26.76 27.11 5,008,411 -1.70(-5.90%)
Jan 05, 2016 29.14 29.27 28.48 28.81 2,332,661 -0.41(-1.40%)
Jan 04, 2016 28.88 29.24 28.36 29.22 2,679,461 +0.21(+0.72%)
Dec 31, 2015 28.97 29.01 29.01 29.01 1,482,200 -0.15(-0.51%)
Dec 30, 2015 28.56 29.58 28.56 29.16 2,110,316 -0.04(-0.14%)
Dec 29, 2015 29.45 29.73 29.01 29.20 1,673,965 +0.25(+0.86%)
Dec 28, 2015 28.59 28.96 28.34 28.95 2,007,781 -0.30(-1.03%)
Dec 24, 2015 29.70 29.25 29.25 29.25 1,354,900 -0.37(-1.25%)
Dec 23, 2015 29.57 29.68 28.99 29.62 3,258,344 +0.74(+2.56%)
Dec 22, 2015 28.87 29.13 28.65 28.88 2,909,292 +0.18(+0.63%)
Dec 21, 2015 28.39 28.86 28.08 28.70 2,224,465 +0.35(+1.23%)
Dec 18, 2015 28.87 29.08 28.34 28.35 4,468,853 -0.69(-2.38%)
Dec 17, 2015 30.18 30.36 29.04 29.04 2,729,628 -1.33(-4.38%)
Dec 16, 2015 30.52 31.04 29.93 30.37 2,620,497 -0.25(-0.82%)
Dec 15, 2015 29.66 31.12 29.56 30.62 3,494,686 +1.44(+4.93%)
Dec 14, 2015 28.76 29.61 28.76 29.18 4,573,062 +0.26(+0.90%)
Dec 11, 2015 30.26 30.46 28.85 28.92 4,341,570 -1.93(-6.26%)
Dec 10, 2015 31.00 31.26 30.35 30.85 7,207,991 -0.58(-1.85%)
Dec 09, 2015 30.94 33.62 29.80 31.43 6,664,343 +0.72(+2.34%)
Dec 08, 2015 30.38 31.41 30.21 30.71 3,178,393 -0.21(-0.68%)
Dec 07, 2015 31.66 31.66 30.38 30.92 3,394,932 -1.72(-5.27%)
Dec 04, 2015 32.87 33.12 32.11 32.64 2,717,063 -0.55(-1.66%)
Dec 03, 2015 33.98 34.15 33.04 33.19 2,147,895 -0.48(-1.43%)
Dec 02, 2015 33.79 34.30 33.31 33.67 2,297,642 -0.35(-1.03%)
Dec 01, 2015 33.92 34.23 33.43 34.02 1,827,107 +0.00(+0.00%)
Nov 30, 2015 34.13 34.63 33.70 34.02 2,080,640 +0.64(+1.92%)
Nov 27, 2015 33.66 34.14 33.27 33.38 588,383 -0.53(-1.56%)
Nov 25, 2015 33.80 33.91 33.91 33.91 1,124,300 -0.29(-0.85%)
Nov 24, 2015 33.49 34.34 33.39 34.20 1,856,071 +0.93(+2.80%)
Nov 23, 2015 33.04 33.52 32.83 33.27 1,230,715 +0.16(+0.48%)
Nov 20, 2015 33.50 33.76 32.64 33.11 1,638,959 -0.30(-0.90%)
Nov 19, 2015 34.18 34.43 33.28 33.41 1,215,459 -0.91(-2.65%)
Nov 18, 2015 33.51 34.36 33.18 34.32 1,663,929 +1.18(+3.56%)
Nov 17, 2015 33.29 33.64 32.91 33.14 1,379,690 -0.30(-0.90%)
Nov 16, 2015 32.28 33.46 32.12 33.44 1,761,323 +1.17(+3.63%)
Nov 13, 2015 32.34 32.82 32.08 32.27 2,191,303 -0.21(-0.65%)
Nov 12, 2015 32.89 33.78 32.43 32.48 2,218,429 -1.17(-3.48%)
Nov 11, 2015 34.45 34.47 33.28 33.65 1,727,772 -0.81(-2.35%)
Nov 10, 2015 34.44 34.77 33.98 34.46 1,406,290 -0.16(-0.46%)
Nov 09, 2015 35.03 35.27 34.04 34.62 1,688,767 -0.49(-1.40%)
Nov 06, 2015 34.60 35.31 34.50 35.11 1,637,167 +0.09(+0.26%)
Nov 05, 2015 35.31 35.87 34.82 35.02 2,053,490 -0.45(-1.27%)
Nov 04, 2015 35.43 35.93 35.21 35.47 2,441,237 -0.01(-0.03%)
Nov 03, 2015 34.76 35.77 34.68 35.48 3,552,022 +0.82(+2.37%)
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.