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, 2012 40.78 41.43 40.11 40.90 3,044,987 +0.46(+1.14%)
Oct 26, 2012 39.77 40.44 40.44 40.44 3,804,800 +0.54(+1.35%)
Oct 25, 2012 39.25 40.06 39.25 39.90 6,626,081 +0.20(+0.50%)
Oct 24, 2012 41.93 42.19 39.30 39.70 9,076,076 -3.43(-7.95%)
Oct 23, 2012 43.43 43.46 42.51 43.13 1,727,327 -1.24(-2.79%)
Oct 19, 2012 45.48 45.85 44.36 44.37 1,486,316 -1.38(-3.02%)
Oct 18, 2012 45.71 46.00 45.33 45.75 1,619,706 -0.12(-0.26%)
Oct 17, 2012 45.11 45.97 44.54 45.87 2,017,593 +1.10(+2.46%)
Oct 16, 2012 44.56 45.16 44.42 44.77 1,125,773 +0.47(+1.06%)
Oct 15, 2012 43.93 44.36 43.23 44.30 1,364,093 +0.28(+0.64%)
Oct 12, 2012 44.07 44.28 43.69 44.02 1,229,885 -0.16(-0.36%)
Oct 11, 2012 43.74 44.25 43.56 44.18 1,623,764 +0.93(+2.15%)
Oct 10, 2012 43.68 44.01 43.20 43.25 1,244,788 -0.60(-1.37%)
Oct 09, 2012 43.88 44.25 43.72 43.85 2,392,168 -0.06(-0.14%)
Oct 08, 2012 43.63 44.26 43.37 43.91 2,357,236 +0.02(+0.05%)
Oct 05, 2012 44.84 44.86 43.87 43.89 3,106,508 -0.61(-1.37%)
Oct 04, 2012 44.91 45.00 44.31 44.50 3,390,450 -0.21(-0.47%)
Oct 03, 2012 46.73 46.81 44.66 44.71 2,160,893 -2.03(-4.34%)
Oct 02, 2012 47.08 47.09 46.37 46.74 1,209,930 -0.19(-0.40%)
Oct 01, 2012 46.79 47.25 46.73 46.93 2,612,779 +0.63(+1.36%)
Sep 28, 2012 46.66 46.75 46.01 46.30 2,570,214 -0.41(-0.88%)
Sep 27, 2012 47.29 47.56 46.40 46.71 2,314,821 -0.29(-0.62%)
Sep 26, 2012 47.49 47.70 46.36 47.00 2,609,590 -1.21(-2.51%)
Sep 25, 2012 48.54 48.82 48.17 48.21 2,121,378 -0.24(-0.50%)
Sep 24, 2012 48.17 48.55 47.93 48.45 998,340 -0.31(-0.64%)
Sep 21, 2012 48.95 49.16 48.52 48.76 1,746,683 +0.14(+0.29%)
Sep 20, 2012 48.41 48.84 47.83 48.62 1,466,553 +0.21(+0.43%)
Sep 19, 2012 48.49 48.66 47.80 48.41 1,190,883 -0.14(-0.29%)
Sep 18, 2012 48.73 48.91 48.12 48.55 1,480,387 -0.14(-0.29%)
Sep 17, 2012 49.88 49.97 48.57 48.69 1,618,511 -1.27(-2.54%)
Sep 14, 2012 49.24 50.49 49.24 49.96 2,347,647 +0.92(+1.88%)
Sep 13, 2012 49.28 49.37 48.40 49.04 2,320,116 -0.12(-0.24%)
Sep 12, 2012 48.96 49.77 48.96 49.16 1,373,171 +0.50(+1.03%)
Sep 11, 2012 48.12 48.87 48.12 48.66 1,646,127 +0.52(+1.08%)
Sep 10, 2012 48.49 49.23 48.11 48.14 1,427,991 -0.40(-0.82%)
Sep 07, 2012 47.58 48.57 47.43 48.54 1,614,811 +1.17(+2.47%)
Sep 06, 2012 47.42 48.12 47.30 47.37 1,752,731 +0.41(+0.87%)
Sep 05, 2012 47.09 47.46 46.74 46.96 1,432,749 -0.17(-0.36%)
Sep 04, 2012 46.85 47.34 46.39 47.13 1,626,280 +0.29(+0.62%)
Aug 31, 2012 46.69 47.20 46.48 46.84 1,531,581 +0.61(+1.32%)
Aug 30, 2012 46.98 47.12 46.09 46.23 1,449,906 -1.14(-2.41%)
Aug 29, 2012 47.37 47.60 46.81 47.37 1,236,925 -0.05(-0.11%)
Aug 27, 2012 47.22 47.94 47.00 47.42 980,007 +0.21(+0.44%)
Aug 24, 2012 47.19 47.39 47.01 47.21 1,042,104 -0.28(-0.59%)
Aug 23, 2012 47.15 47.65 46.95 47.49 1,278,183 +0.19(+0.40%)
Aug 22, 2012 47.56 47.79 47.05 47.30 1,562,664 -0.43(-0.90%)
Aug 21, 2012 47.30 48.16 47.30 47.73 1,128,680 +0.71(+1.51%)
Aug 20, 2012 47.79 47.95 46.78 47.02 2,214,264 -0.95(-1.98%)
Aug 17, 2012 47.93 48.52 47.78 47.97 1,370,627 +0.19(+0.40%)
Aug 16, 2012 47.27 47.89 47.26 47.78 1,362,763 +0.52(+1.10%)
Aug 15, 2012 47.43 47.72 47.06 47.26 1,284,054 -0.33(-0.69%)
Aug 14, 2012 47.84 48.19 47.42 47.59 1,088,280 -0.08(-0.17%)
Aug 13, 2012 48.03 48.12 47.43 47.67 976,979 -0.44(-0.91%)
Aug 10, 2012 47.30 48.19 47.24 48.11 1,676,920 +0.39(+0.82%)
Aug 09, 2012 47.39 48.02 47.19 47.72 1,009,229 +0.22(+0.46%)
Aug 08, 2012 47.10 47.69 46.97 47.50 1,761,328 +0.01(+0.02%)
Aug 07, 2012 47.35 48.29 47.34 47.49 1,686,706 +0.45(+0.96%)
Aug 06, 2012 47.40 47.52 46.89 47.04 1,117,885 -0.16(-0.34%)
Aug 03, 2012 46.56 47.32 46.56 47.20 1,754,429 +1.58(+3.46%)
Aug 02, 2012 45.83 46.32 45.07 45.62 2,824,241 -0.44(-0.96%)
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.