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, 2005 18.18 18.57 18.05 18.23 551,200 +0.28(+1.53%)
Oct 28, 2005 17.66 18.07 17.38 17.95 745,700 +0.42(+2.40%)
Oct 27, 2005 17.97 18.18 17.37 17.54 659,700 -0.43(-2.42%)
Oct 26, 2005 18.12 18.54 17.80 17.97 655,400 -0.28(-1.51%)
Oct 25, 2005 17.84 18.25 17.80 18.25 557,000 +0.45(+2.50%)
Oct 24, 2005 17.45 17.85 17.20 17.80 1,124,400 +0.32(+1.83%)
Oct 21, 2005 17.32 17.77 17.21 17.48 688,300 +0.05(+0.26%)
Oct 20, 2005 17.50 17.75 17.25 17.43 1,116,300 -0.34(-1.89%)
Oct 19, 2005 17.55 17.80 16.90 17.77 1,359,200 +0.07(+0.40%)
Oct 18, 2005 18.57 18.62 17.64 17.70 1,390,200 -1.05(-5.57%)
Oct 17, 2005 19.07 19.18 18.58 18.75 770,100 -0.08(-0.42%)
Oct 14, 2005 18.55 18.84 18.28 18.82 858,700 +0.23(+1.26%)
Oct 13, 2005 18.91 18.91 18.01 18.59 765,900 -0.32(-1.67%)
Oct 12, 2005 19.06 19.32 18.71 18.91 540,300 -0.29(-1.51%)
Oct 11, 2005 19.39 19.59 19.11 19.20 674,100 +0.00(+0.03%)
Oct 10, 2005 19.62 19.64 19.09 19.19 501,200 -0.38(-1.92%)
Oct 07, 2005 19.55 19.72 19.34 19.57 709,200 +0.27(+1.37%)
Oct 06, 2005 19.70 19.73 18.88 19.30 1,069,800 -0.60(-3.02%)
Oct 05, 2005 20.65 20.65 19.84 19.90 612,300 -0.63(-3.07%)
Oct 04, 2005 21.41 21.41 20.52 20.53 823,300 -0.88(-4.11%)
Oct 03, 2005 21.29 21.57 20.86 21.41 1,219,300 +0.36(+1.69%)
Sep 30, 2005 21.02 21.34 20.78 21.05 2,342,700 +0.91(+4.49%)
Sep 29, 2005 20.48 20.66 19.75 20.15 790,000 -0.27(-1.32%)
Sep 28, 2005 20.41 20.73 20.26 20.42 399,100 +0.02(+0.07%)
Sep 27, 2005 20.07 20.49 19.84 20.41 583,700 +0.46(+2.31%)
Sep 26, 2005 19.43 20.00 19.43 19.95 392,800 +0.41(+2.07%)
Sep 23, 2005 19.54 19.75 19.25 19.54 331,200 -0.30(-1.54%)
Sep 22, 2005 20.26 20.29 19.56 19.84 347,400 -0.20(-0.97%)
Sep 21, 2005 20.45 20.50 20.04 20.04 391,800 +0.04(+0.20%)
Sep 20, 2005 20.18 20.46 19.93 20.00 435,500 -0.22(-1.09%)
Sep 19, 2005 20.00 20.27 19.99 20.22 252,900 +0.44(+2.22%)
Sep 16, 2005 19.68 19.91 19.66 19.78 272,100 +0.10(+0.48%)
Sep 15, 2005 19.77 19.95 19.36 19.68 250,600 +0.03(+0.15%)
Sep 14, 2005 19.73 19.97 19.41 19.66 482,800 +0.05(+0.23%)
Sep 13, 2005 19.90 19.92 19.57 19.61 518,100 -0.32(-1.63%)
Sep 12, 2005 19.98 20.12 19.87 19.93 481,800 -0.23(-1.12%)
Sep 09, 2005 20.20 20.23 19.91 20.16 507,500 +0.05(+0.22%)
Sep 08, 2005 20.44 20.53 20.07 20.11 349,000 -0.24(-1.18%)
Sep 07, 2005 20.13 20.48 20.04 20.36 312,200 +0.28(+1.37%)
Sep 06, 2005 20.12 20.25 19.64 20.08 520,200 -0.04(-0.20%)
Sep 02, 2005 20.09 20.36 19.95 20.12 490,300 -0.04(-0.20%)
Sep 01, 2005 20.27 20.41 19.79 20.16 483,700 +0.05(+0.27%)
Aug 31, 2005 19.36 20.30 19.36 20.11 641,500 +0.80(+4.17%)
Aug 30, 2005 19.07 19.48 19.04 19.30 352,900 +0.36(+1.87%)
Aug 29, 2005 18.88 19.35 18.68 18.95 436,100 +0.07(+0.34%)
Aug 26, 2005 19.14 19.25 18.88 18.88 319,500 -0.26(-1.36%)
Aug 25, 2005 19.16 19.21 18.96 19.14 314,900 -0.04(-0.21%)
Aug 24, 2005 19.00 19.41 18.77 19.18 515,600 +0.29(+1.56%)
Aug 23, 2005 19.05 19.18 18.74 18.89 321,400 -0.04(-0.21%)
Aug 22, 2005 19.25 19.25 18.69 18.93 436,700 -0.09(-0.50%)
Aug 19, 2005 19.23 19.40 19.00 19.02 503,400 -0.05(-0.24%)
Aug 18, 2005 19.02 19.30 18.91 19.07 296,900 -0.02(-0.13%)
Aug 17, 2005 19.63 19.72 18.98 19.09 633,100 -0.43(-2.20%)
Aug 16, 2005 19.80 19.91 19.41 19.52 310,800 -0.41(-2.03%)
Aug 15, 2005 20.12 20.19 19.86 19.93 292,900 -0.20(-0.99%)
Aug 12, 2005 20.25 20.25 19.89 20.12 500,400 -0.02(-0.12%)
Aug 11, 2005 20.14 20.21 19.95 20.15 498,100 +0.12(+0.62%)
Aug 10, 2005 19.93 20.02 19.70 20.02 631,900 +0.30(+1.52%)
Aug 09, 2005 19.82 19.91 19.57 19.73 628,100 +0.01(+0.05%)
Aug 08, 2005 19.75 20.05 19.67 19.71 700,400 +0.09(+0.46%)
Aug 05, 2005 19.73 19.87 19.39 19.62 870,400 -0.07(-0.38%)
Aug 04, 2005 20.00 20.07 19.40 19.70 1,283,300 +0.95(+5.07%)
Aug 03, 2005 18.67 18.75 18.51 18.75 415,700 +0.08(+0.43%)
Aug 02, 2005 18.43 18.83 18.30 18.67 566,300 +0.29(+1.55%)
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.