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 (%)
Oct 31, 2002 9.325 9.390 9.215 9.250 363,400 -0.01(-0.11%)
Oct 30, 2002 8.975 9.265 8.975 9.260 914,500 +0.13(+1.48%)
Oct 29, 2002 9.110 9.190 8.875 9.125 455,000 +0.04(+0.44%)
Oct 28, 2002 8.830 9.205 8.830 9.085 343,400 +0.27(+3.06%)
Oct 25, 2002 9.200 9.200 8.675 8.815 375,300 -0.41(-4.44%)
Oct 24, 2002 9.460 9.460 9.105 9.225 348,800 -0.24(-2.48%)
Oct 23, 2002 9.070 9.460 8.955 9.460 626,300 +0.37(+4.01%)
Oct 22, 2002 9.570 9.570 8.975 9.095 560,500 -0.47(-4.96%)
Oct 21, 2002 9.350 9.675 9.290 9.570 259,500 -0.02(-0.21%)
Oct 18, 2002 9.650 9.750 9.405 9.590 254,000 -0.06(-0.62%)
Oct 17, 2002 9.525 9.650 9.520 9.650 287,200 +0.25(+2.66%)
Oct 16, 2002 9.420 9.585 9.270 9.400 267,500 -0.07(-0.74%)
Oct 15, 2002 9.450 9.510 9.380 9.470 379,700 +0.32(+3.50%)
Oct 14, 2002 8.875 9.195 8.770 9.150 212,900 +0.26(+2.92%)
Oct 11, 2002 9.000 9.165 8.870 8.890 259,700 +0.38(+4.40%)
Oct 10, 2002 8.265 8.515 8.245 8.515 242,900 +0.17(+1.98%)
Oct 09, 2002 8.500 8.580 8.345 8.350 224,900 -0.13(-1.59%)
Oct 08, 2002 8.500 8.600 8.250 8.485 187,900 -0.06(-0.70%)
Oct 07, 2002 8.740 8.925 8.540 8.545 10,000 -0.24(-2.79%)
Oct 04, 2002 8.900 8.985 8.620 8.790 158,700 -0.05(-0.57%)
Oct 03, 2002 8.830 9.035 8.820 8.840 295,700 +0.03(+0.34%)
Oct 02, 2002 8.560 9.015 8.535 8.810 609,800 +0.28(+3.22%)
Oct 01, 2002 8.525 8.550 8.445 8.535 200,000 +0.15(+1.85%)
Sep 30, 2002 8.380 8.585 8.155 8.380 329,400 -0.03(-0.36%)
Sep 27, 2002 8.910 8.910 8.410 8.410 574,700 -0.53(-5.88%)
Sep 26, 2002 9.100 9.275 8.890 8.935 754,700 -0.19(-2.08%)
Sep 25, 2002 8.580 9.125 8.500 9.125 529,800 +0.62(+7.29%)
Sep 24, 2002 8.665 8.680 8.400 8.505 521,800 -0.21(-2.41%)
Sep 23, 2002 8.675 8.910 8.630 8.715 370,500 -0.04(-0.40%)
Sep 20, 2002 9.015 9.060 8.725 8.750 474,700 -0.19(-2.13%)
Sep 19, 2002 8.975 9.175 8.850 8.940 184,400 -0.08(-0.83%)
Sep 18, 2002 8.985 9.155 8.850 9.015 130,400 +0.02(+0.17%)
Sep 17, 2002 9.460 9.470 8.785 9.000 396,500 -0.26(-2.81%)
Sep 16, 2002 9.220 9.305 9.200 9.260 164,500 +0.03(+0.33%)
Sep 13, 2002 9.200 9.400 9.155 9.230 156,400 +0.04(+0.49%)
Sep 12, 2002 9.450 9.470 9.160 9.185 142,300 -0.31(-3.32%)
Sep 11, 2002 9.660 9.725 9.410 9.500 271,000 +0.04(+0.42%)
Sep 10, 2002 9.125 9.480 9.125 9.460 182,600 +0.33(+3.56%)
Sep 09, 2002 9.025 9.200 8.915 9.135 164,000 +0.10(+1.11%)
Sep 06, 2002 8.730 9.035 8.730 9.035 143,100 +0.36(+4.09%)
Sep 05, 2002 8.745 8.890 8.655 8.680 125,500 -0.09(-1.03%)
Sep 04, 2002 8.695 8.810 8.535 8.770 16,120,000 +0.08(+0.92%)
Sep 03, 2002 9.080 9.080 8.665 8.690 247,200 -0.49(-5.34%)
Aug 30, 2002 9.065 9.300 9.065 9.180 62,100 +0.11(+1.16%)
Aug 29, 2002 9.035 9.135 8.935 9.075 267,400 +0.09(+1.00%)
Aug 28, 2002 9.475 9.475 8.985 8.985 306,900 -0.46(-4.92%)
Aug 27, 2002 9.955 10.00 9.450 9.450 163,000 -0.45(-4.55%)
Aug 26, 2002 9.500 9.980 9.455 9.900 88,900 +0.35(+3.61%)
Aug 23, 2002 9.975 9.980 9.555 9.555 100,000 -0.50(-4.93%)
Aug 22, 2002 9.950 10.15 9.865 10.05 282,200 +0.12(+1.16%)
Aug 21, 2002 9.500 9.945 9.265 9.935 498,100 +0.22(+2.32%)
Aug 20, 2002 10.14 10.14 9.655 9.710 176,400 -0.20(-2.07%)
Aug 16, 2002 9.975 10.06 9.775 9.915 169,900 -0.04(-0.40%)
Aug 15, 2002 9.425 10.14 9.425 9.955 402,200 +0.53(+5.57%)
Aug 14, 2002 9.585 9.810 9.210 9.430 365,200 -0.16(-1.62%)
Aug 13, 2002 9.925 9.950 9.535 9.585 227,700 -0.39(-3.91%)
Aug 12, 2002 9.325 9.975 9.130 9.975 198,500 +1.12(+12.58%)
Aug 07, 2002 8.900 8.900 8.565 8.860 256,800 -0.04(-0.45%)
Aug 06, 2002 8.525 9.100 8.485 8.900 183,800 +0.43(+5.01%)
Aug 05, 2002 8.685 8.810 8.440 8.475 164,400 -0.21(-2.47%)
Aug 02, 2002 9.070 9.125 8.665 8.690 187,700 -0.38(-4.19%)
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.