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, 2007 62.25 62.40 58.74 60.63 2,618,100 +0.53(+0.88%)
Oct 30, 2007 65.25 65.25 59.77 60.10 4,351,600 -6.76(-10.11%)
Oct 29, 2007 66.47 67.78 65.03 66.86 2,648,465 +1.90(+2.92%)
Oct 26, 2007 63.50 65.38 63.29 64.96 1,865,400 +2.21(+3.52%)
Oct 25, 2007 60.37 62.95 59.54 62.75 1,962,900 +3.15(+5.29%)
Oct 24, 2007 59.17 59.70 58.10 59.60 1,180,600 +0.45(+0.76%)
Oct 23, 2007 59.33 59.43 57.45 59.15 1,638,300 +1.27(+2.19%)
Oct 22, 2007 58.60 58.87 56.54 57.88 1,794,300 -0.53(-0.91%)
Oct 19, 2007 61.75 62.52 57.91 58.41 2,670,600 -4.72(-7.48%)
Oct 18, 2007 62.78 63.50 62.60 63.13 676,400 +0.13(+0.21%)
Oct 17, 2007 62.79 63.61 62.02 63.00 998,300 -0.17(-0.27%)
Oct 16, 2007 63.16 63.65 62.38 63.17 1,514,600 +0.02(+0.03%)
Oct 15, 2007 63.59 64.86 62.51 63.15 1,934,000 -0.31(-0.49%)
Oct 12, 2007 63.72 63.72 62.54 63.46 1,172,980 +0.65(+1.03%)
Oct 11, 2007 63.00 64.31 61.90 62.81 2,085,900 +0.35(+0.56%)
Oct 10, 2007 59.33 62.58 59.33 62.46 2,107,900 +3.13(+5.28%)
Oct 09, 2007 57.92 59.35 57.61 59.33 1,531,000 +2.00(+3.49%)
Oct 08, 2007 57.00 59.40 56.82 57.33 1,006,300 +0.12(+0.21%)
Oct 05, 2007 57.32 57.40 56.32 57.21 967,300 +0.61(+1.08%)
Oct 04, 2007 56.99 57.51 55.40 56.60 1,075,300 +0.02(+0.04%)
Oct 03, 2007 57.01 57.58 56.40 56.58 620,400 -0.52(-0.91%)
Oct 02, 2007 57.45 57.75 56.39 57.10 1,288,600 -0.19(-0.33%)
Oct 01, 2007 57.99 58.57 56.81 57.29 1,463,600 -0.37(-0.64%)
Sep 28, 2007 58.35 59.46 57.41 57.66 1,240,400 -0.82(-1.40%)
Sep 27, 2007 57.77 58.60 57.25 58.48 1,290,600 +1.15(+2.01%)
Sep 26, 2007 56.20 57.44 55.75 57.33 1,474,600 +1.60(+2.87%)
Sep 25, 2007 55.41 56.16 55.26 55.73 1,005,300 -0.16(-0.29%)
Sep 24, 2007 57.17 57.35 55.60 55.89 1,402,300 -0.85(-1.50%)
Sep 21, 2007 56.27 57.30 56.01 56.74 1,337,400 +1.14(+2.05%)
Sep 20, 2007 55.45 55.84 54.90 55.60 1,968,800 +0.15(+0.27%)
Sep 19, 2007 55.39 56.33 54.64 55.45 2,353,400 +0.92(+1.69%)
Sep 18, 2007 55.22 55.83 53.70 54.53 2,313,600 -1.21(-2.17%)
Sep 17, 2007 55.33 58.62 55.33 55.74 1,489,700 +0.46(+0.83%)
Sep 14, 2007 53.65 55.40 52.99 55.28 1,637,900 +1.63(+3.04%)
Sep 13, 2007 53.15 54.12 53.00 53.65 1,545,400 +1.33(+2.54%)
Sep 12, 2007 51.53 53.14 51.53 52.32 1,424,500 +0.79(+1.53%)
Sep 11, 2007 50.02 51.79 50.04 51.53 1,206,500 +1.51(+3.02%)
Sep 10, 2007 49.95 50.62 48.69 50.02 959,900 +0.03(+0.06%)
Sep 07, 2007 49.65 50.34 49.23 49.99 781,300 -0.36(-0.71%)
Sep 06, 2007 49.77 50.57 49.57 50.35 936,000 +0.58(+1.17%)
Sep 05, 2007 48.71 50.04 48.36 49.77 1,693,800 +0.30(+0.61%)
Sep 04, 2007 47.82 50.81 45.72 49.47 1,735,700 +2.12(+4.48%)
Aug 31, 2007 46.96 47.77 46.61 47.35 878,300 +1.12(+2.43%)
Aug 30, 2007 45.80 46.49 45.50 46.23 435,800 +0.43(+0.93%)
Aug 29, 2007 44.18 46.05 44.12 45.80 702,300 +1.68(+3.82%)
Aug 28, 2007 44.75 45.00 44.05 44.12 453,400 -0.98(-2.17%)
Aug 27, 2007 45.47 45.65 44.84 45.09 527,300 -0.55(-1.20%)
Aug 24, 2007 43.70 45.69 43.69 45.65 928,700 +1.65(+3.74%)
Aug 23, 2007 43.22 44.27 43.01 44.00 686,400 +0.78(+1.82%)
Aug 22, 2007 44.00 44.15 42.91 43.22 694,000 +0.18(+0.42%)
Aug 21, 2007 43.62 43.80 42.66 43.03 439,875 -0.59(-1.35%)
Aug 20, 2007 43.42 44.08 42.03 43.62 570,000 +0.20(+0.47%)
Aug 17, 2007 44.49 44.94 41.91 43.42 793,400 +1.49(+3.55%)
Aug 16, 2007 43.12 42.96 40.23 41.93 1,019,286 -1.19(-2.76%)
Aug 15, 2007 44.88 45.24 43.02 43.12 1,092,913 -1.73(-3.85%)
Aug 14, 2007 45.95 46.66 44.83 44.84 696,400 -0.97(-2.11%)
Aug 13, 2007 46.47 47.14 45.66 45.81 738,200 -0.66(-1.41%)
Aug 10, 2007 44.66 46.88 44.31 46.47 927,000 +1.01(+2.21%)
Aug 09, 2007 47.03 47.42 44.38 45.46 1,284,800 -1.57(-3.35%)
Aug 08, 2007 46.46 48.20 45.59 47.03 1,454,400 +0.94(+2.05%)
Aug 07, 2007 44.91 46.22 44.26 46.09 1,354,000 +1.18(+2.63%)
Aug 06, 2007 44.54 45.03 43.18 44.91 1,046,945 +0.49(+1.11%)
Aug 03, 2007 44.52 45.20 44.08 44.41 1,290,100 -0.79(-1.75%)
Aug 02, 2007 44.41 45.27 44.21 45.20 1,220,703 +0.76(+1.71%)
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.