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 30, 2009 55.20 55.25 52.13 52.60 1,602,559 -2.99(-5.38%)
Oct 29, 2009 56.63 56.63 54.12 55.59 2,118,125 +1.69(+3.14%)
Oct 28, 2009 57.74 58.48 53.87 53.90 3,038,332 -2.68(-4.74%)
Oct 27, 2009 56.53 57.15 55.74 56.58 2,120,191 +0.10(+0.18%)
Oct 26, 2009 57.69 59.16 55.91 56.48 898,826 -1.19(-2.06%)
Oct 23, 2009 57.64 57.83 57.11 57.67 1,102,179 -1.12(-1.91%)
Oct 22, 2009 58.44 58.88 57.07 58.79 612,856 +0.47(+0.81%)
Oct 21, 2009 56.75 59.48 56.58 58.32 1,119,447 +1.31(+2.30%)
Oct 20, 2009 56.11 57.27 56.00 57.01 620,176 -1.04(-1.79%)
Oct 19, 2009 57.23 58.55 57.00 58.05 1,435,100 +0.82(+1.43%)
Oct 16, 2009 57.19 57.50 56.45 57.23 1,223,019 -0.43(-0.75%)
Oct 15, 2009 56.83 57.71 56.15 57.66 1,751,512 +0.51(+0.89%)
Oct 14, 2009 56.24 57.31 55.91 57.15 2,084,376 +1.79(+3.23%)
Oct 13, 2009 55.95 56.02 54.48 55.36 798,251 -0.52(-0.93%)
Oct 12, 2009 56.52 56.72 55.46 55.88 818,352 +0.62(+1.12%)
Oct 09, 2009 55.21 55.80 54.63 55.26 540,613 -0.07(-0.13%)
Oct 08, 2009 54.75 55.45 53.70 55.33 1,267,155 +1.40(+2.60%)
Oct 07, 2009 53.21 53.93 52.66 53.93 1,322,245 +0.55(+1.03%)
Oct 06, 2009 52.50 53.96 52.50 53.38 1,230,902 +1.65(+3.19%)
Oct 05, 2009 49.95 51.76 49.84 51.73 867,095 +1.77(+3.54%)
Oct 02, 2009 49.54 50.57 49.43 49.96 716,442 -0.64(-1.26%)
Oct 01, 2009 52.16 52.67 50.52 50.60 1,032,332 -1.64(-3.14%)
Sep 30, 2009 53.07 53.35 51.54 52.24 1,190,327 -0.57(-1.08%)
Sep 29, 2009 52.87 53.19 52.31 52.81 965,695 -0.11(-0.21%)
Sep 28, 2009 51.79 53.25 51.78 52.92 905,215 +1.13(+2.18%)
Sep 25, 2009 51.90 52.48 51.41 51.79 1,092,716 -0.18(-0.35%)
Sep 24, 2009 53.40 53.41 51.65 51.97 953,277 -1.74(-3.24%)
Sep 23, 2009 55.47 55.47 53.57 53.71 1,374,992 -1.60(-2.89%)
Sep 22, 2009 54.90 55.49 54.08 55.31 1,409,443 +0.70(+1.28%)
Sep 21, 2009 53.50 54.66 52.50 54.61 1,253,192 +0.25(+0.46%)
Sep 18, 2009 54.44 55.47 53.25 54.36 1,422,847 +0.22(+0.41%)
Sep 17, 2009 54.58 55.42 53.90 54.14 1,634,711 -0.03(-0.06%)
Sep 16, 2009 54.99 55.03 53.84 54.17 2,980,139 -0.48(-0.88%)
Sep 15, 2009 53.54 54.73 52.77 54.65 2,697,847 +1.60(+3.02%)
Sep 14, 2009 51.10 53.06 50.52 53.05 1,420,162 +1.51(+2.93%)
Sep 11, 2009 50.47 51.73 50.47 51.54 1,784,852 +1.10(+2.18%)
Sep 10, 2009 50.00 50.90 49.61 50.44 929,340 +0.69(+1.39%)
Sep 09, 2009 50.25 50.55 48.94 49.75 1,449,381 -0.50(-1.00%)
Sep 08, 2009 49.05 50.40 48.53 50.25 1,379,065 +2.59(+5.43%)
Sep 04, 2009 46.59 47.73 46.40 47.66 691,004 +1.07(+2.30%)
Sep 03, 2009 46.36 46.72 45.90 46.59 1,226,576 +0.82(+1.79%)
Sep 02, 2009 45.89 46.08 44.83 45.77 1,615,055 -0.16(-0.35%)
Sep 01, 2009 47.26 48.08 45.83 45.93 1,519,507 -1.77(-3.71%)
Aug 31, 2009 47.81 47.84 46.92 47.70 1,045,854 -0.97(-1.99%)
Aug 28, 2009 48.85 49.17 48.14 48.67 580,141 +0.19(+0.39%)
Aug 27, 2009 48.14 48.55 47.03 48.48 836,442 +0.01(+0.02%)
Aug 26, 2009 47.50 48.62 47.37 48.47 712,658 +0.31(+0.64%)
Aug 25, 2009 48.99 48.99 47.65 48.16 1,141,153 -0.50(-1.03%)
Aug 24, 2009 48.43 49.36 48.24 48.66 993,179 +0.73(+1.52%)
Aug 21, 2009 46.84 47.99 46.80 47.93 966,176 +1.75(+3.79%)
Aug 20, 2009 45.20 46.22 44.83 46.18 868,594 +1.02(+2.26%)
Aug 19, 2009 43.70 45.45 43.27 45.16 859,630 +0.90(+2.03%)
Aug 18, 2009 43.23 44.36 43.05 44.26 833,479 +1.38(+3.21%)
Aug 17, 2009 43.59 43.59 42.58 42.88 850,014 -1.70(-3.81%)
Aug 14, 2009 45.86 45.92 44.23 44.58 1,082,205 -1.29(-2.81%)
Aug 13, 2009 45.13 45.92 44.66 45.87 1,471,153 +1.09(+2.43%)
Aug 12, 2009 43.37 45.24 43.37 44.78 955,502 +1.41(+3.25%)
Aug 11, 2009 44.09 44.15 43.28 43.37 845,810 -0.87(-1.97%)
Aug 10, 2009 43.50 44.44 43.36 44.24 750,252 +0.59(+1.35%)
Aug 07, 2009 44.36 44.69 42.63 43.65 1,048,141 +0.12(+0.28%)
Aug 06, 2009 44.08 44.10 43.06 43.53 1,075,999 -0.23(-0.53%)
Aug 05, 2009 44.18 44.22 43.18 43.76 1,263,097 -0.42(-0.95%)
Aug 04, 2009 44.44 45.14 43.93 44.18 1,294,068 -0.51(-1.13%)
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.