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, 2013 50.94 51.21 50.55 50.55 3,250,345 -0.35(-0.69%)
Oct 30, 2013 51.51 51.73 50.67 50.90 6,525,810 -0.61(-1.18%)
Oct 29, 2013 51.83 52.15 51.40 51.51 3,047,146 -0.30(-0.58%)
Oct 28, 2013 51.74 52.70 51.52 51.81 3,423,206 +0.68(+1.33%)
Oct 25, 2013 51.95 52.30 50.88 51.13 3,845,020 -0.76(-1.46%)
Oct 24, 2013 53.04 53.24 51.21 51.89 6,093,051 -0.91(-1.72%)
Oct 23, 2013 54.49 55.06 52.41 52.80 7,717,445 -4.97(-8.60%)
Oct 22, 2013 58.15 59.04 57.50 57.77 2,520,259 -0.26(-0.45%)
Oct 21, 2013 59.60 59.60 57.83 58.03 1,251,277 -1.31(-2.21%)
Oct 18, 2013 58.63 59.79 58.63 59.34 1,672,269 +1.09(+1.87%)
Oct 17, 2013 58.87 59.03 57.89 58.25 1,330,664 -0.78(-1.32%)
Oct 16, 2013 58.07 59.13 58.02 59.03 881,177 +1.18(+2.04%)
Oct 15, 2013 57.69 58.25 57.28 57.85 1,158,075 -0.25(-0.43%)
Oct 14, 2013 57.02 58.15 56.75 58.10 731,671 +0.75(+1.31%)
Oct 11, 2013 56.66 57.74 56.50 57.35 719,281 +0.25(+0.44%)
Oct 10, 2013 56.57 57.10 56.52 57.10 800,786 +1.28(+2.29%)
Oct 09, 2013 56.08 56.20 55.23 55.82 815,931 -0.27(-0.48%)
Oct 08, 2013 56.41 57.12 55.92 56.09 955,492 -0.44(-0.78%)
Oct 07, 2013 56.38 57.06 56.21 56.53 1,042,292 -0.58(-1.02%)
Oct 04, 2013 56.25 57.61 55.90 57.11 1,039,877 +0.77(+1.37%)
Oct 03, 2013 56.80 56.95 55.82 56.34 1,541,282 -0.65(-1.14%)
Oct 02, 2013 56.04 57.20 55.97 56.99 1,823,212 +0.78(+1.39%)
Oct 01, 2013 55.30 56.53 55.23 56.21 867,715 +0.79(+1.43%)
Sep 30, 2013 54.84 55.52 54.61 55.42 1,377,690 +0.09(+0.16%)
Sep 27, 2013 54.83 55.50 54.62 55.33 1,336,859 +0.04(+0.07%)
Sep 26, 2013 55.60 55.99 54.99 55.29 887,946 -0.11(-0.20%)
Sep 25, 2013 55.48 55.97 55.27 55.40 949,611 +0.23(+0.42%)
Sep 24, 2013 55.51 55.71 54.73 55.17 1,038,985 -0.35(-0.63%)
Sep 23, 2013 56.36 56.36 55.28 55.52 660,092 -0.85(-1.51%)
Sep 20, 2013 57.12 57.25 56.27 56.37 1,399,618 -0.78(-1.36%)
Sep 19, 2013 57.60 57.92 56.70 57.15 1,199,242 -0.34(-0.59%)
Sep 18, 2013 56.30 57.66 56.24 57.49 2,032,180 +1.27(+2.26%)
Sep 17, 2013 55.56 56.36 55.22 56.22 1,368,634 +0.66(+1.19%)
Sep 16, 2013 55.29 55.70 55.00 55.56 1,573,814 +1.16(+2.13%)
Sep 13, 2013 55.34 55.49 54.04 54.40 1,731,134 -0.76(-1.38%)
Sep 12, 2013 55.47 55.65 54.74 55.16 1,115,807 -0.37(-0.67%)
Sep 11, 2013 55.12 55.67 54.92 55.53 872,688 +0.42(+0.76%)
Sep 10, 2013 55.50 55.50 54.73 55.11 916,107 -0.03(-0.05%)
Sep 09, 2013 55.15 55.67 54.63 55.14 1,051,509 +0.43(+0.79%)
Sep 06, 2013 55.43 55.49 54.35 54.71 1,375,493 -0.37(-0.67%)
Sep 05, 2013 54.88 55.74 54.86 55.08 880,832 +0.17(+0.31%)
Sep 04, 2013 54.25 55.27 54.04 54.91 1,061,809 +0.62(+1.14%)
Sep 03, 2013 54.35 54.80 53.74 54.29 1,245,800 +0.66(+1.23%)
Aug 30, 2013 53.91 53.92 53.28 53.63 1,117,461 -0.16(-0.30%)
Aug 29, 2013 54.46 54.54 53.63 53.79 1,124,926 -0.94(-1.72%)
Aug 28, 2013 54.30 55.16 54.10 54.73 1,306,620 +0.43(+0.79%)
Aug 27, 2013 54.04 55.00 53.97 54.30 960,863 -0.44(-0.80%)
Aug 26, 2013 55.45 55.64 54.63 54.74 764,785 -0.37(-0.67%)
Aug 23, 2013 55.59 55.59 54.35 55.11 1,084,621 +0.39(+0.71%)
Aug 22, 2013 52.91 55.28 52.68 54.72 1,345,264 +2.07(+3.93%)
Aug 21, 2013 52.67 53.15 52.47 52.65 1,202,222 -0.32(-0.60%)
Aug 20, 2013 52.39 53.30 52.21 52.97 841,682 +0.59(+1.13%)
Aug 19, 2013 53.23 53.30 52.28 52.38 1,085,464 -0.87(-1.63%)
Aug 16, 2013 52.92 53.43 52.76 53.25 1,185,422 +0.03(+0.06%)
Aug 15, 2013 52.71 53.36 52.71 53.22 938,792 -0.58(-1.08%)
Aug 14, 2013 54.46 54.58 53.78 53.80 644,556 -0.56(-1.03%)
Aug 13, 2013 54.11 54.60 53.73 54.36 971,586 +0.29(+0.54%)
Aug 12, 2013 53.55 54.22 53.44 54.07 850,345 +0.14(+0.26%)
Aug 09, 2013 53.83 54.21 53.54 53.93 1,723,124 +0.00(+0.00%)
Aug 08, 2013 53.88 54.10 53.41 53.93 916,605 +0.36(+0.67%)
Aug 07, 2013 53.51 53.64 53.01 53.57 1,082,327 -0.06(-0.11%)
Aug 06, 2013 54.44 54.71 53.50 53.63 1,418,079 -1.01(-1.85%)
Aug 05, 2013 54.94 55.10 54.34 54.64 1,300,941 -0.47(-0.85%)
Aug 02, 2013 54.95 55.23 54.28 55.11 1,050,668 +0.19(+0.35%)
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.