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, 2014 55.31 56.13 54.29 56.04 2,255,854 +0.82(+1.48%)
Oct 30, 2014 54.98 55.42 54.08 55.22 1,363,389 +0.00(+0.00%)
Oct 29, 2014 56.39 56.78 54.60 55.22 2,162,782 -0.59(-1.06%)
Oct 28, 2014 53.69 55.96 52.99 55.81 3,009,047 +2.49(+4.67%)
Oct 27, 2014 53.46 54.51 54.51 53.32 3,188,917 -1.19(-2.18%)
Oct 24, 2014 54.30 54.65 53.57 54.51 1,929,944 +0.10(+0.18%)
Oct 23, 2014 52.62 55.25 52.56 54.41 3,056,568 +2.58(+4.98%)
Oct 22, 2014 52.46 53.68 51.59 51.83 3,896,365 -0.85(-1.61%)
Oct 21, 2014 51.44 52.91 51.18 52.68 2,562,694 +1.81(+3.56%)
Oct 20, 2014 50.42 50.91 49.82 50.87 1,789,137 +0.61(+1.21%)
Oct 17, 2014 51.91 52.38 49.68 50.26 2,199,012 -0.55(-1.08%)
Oct 16, 2014 48.29 50.98 48.28 50.81 3,146,078 +1.28(+2.58%)
Oct 15, 2014 48.29 49.82 47.79 49.53 3,470,251 +0.48(+0.98%)
Oct 14, 2014 50.09 50.58 48.78 49.05 2,787,201 -0.63(-1.27%)
Oct 13, 2014 51.11 51.75 49.58 49.68 2,796,134 -1.42(-2.78%)
Oct 10, 2014 51.36 51.97 49.70 51.10 3,486,011 -0.22(-0.43%)
Oct 09, 2014 53.23 53.37 51.01 51.32 3,280,064 -2.26(-4.22%)
Oct 08, 2014 52.08 53.67 51.35 53.58 2,827,843 +1.24(+2.37%)
Oct 07, 2014 52.21 53.57 52.02 52.34 2,198,095 -0.09(-0.17%)
Oct 06, 2014 52.59 53.36 52.29 52.43 1,482,125 +0.02(+0.04%)
Oct 03, 2014 52.61 52.91 51.97 52.41 2,233,736 -0.09(-0.17%)
Oct 02, 2014 52.84 52.86 51.40 52.50 4,481,761 -0.75(-1.41%)
Oct 01, 2014 54.19 54.64 53.00 53.25 2,450,623 -1.06(-1.95%)
Sep 30, 2014 54.10 54.75 53.84 54.31 2,780,472 +0.10(+0.18%)
Sep 29, 2014 54.01 54.44 53.42 54.21 1,334,428 -0.35(-0.64%)
Sep 26, 2014 54.17 54.69 53.74 54.56 1,797,055 +0.24(+0.44%)
Sep 25, 2014 55.01 55.14 54.21 54.32 2,974,420 -0.85(-1.54%)
Sep 24, 2014 54.30 55.63 53.48 55.17 3,076,121 +0.59(+1.08%)
Sep 23, 2014 54.57 55.20 54.22 54.58 1,449,807 +0.03(+0.05%)
Sep 22, 2014 55.08 55.25 53.94 54.55 1,608,992 -0.78(-1.41%)
Sep 19, 2014 55.68 55.82 55.23 55.33 1,782,398 +0.01(+0.02%)
Sep 18, 2014 56.22 56.22 55.25 55.32 1,308,068 -0.57(-1.02%)
Sep 17, 2014 56.38 56.57 55.58 55.89 1,606,205 -0.18(-0.32%)
Sep 16, 2014 54.00 56.50 54.00 56.07 2,605,459 -0.44(-0.78%)
Sep 15, 2014 56.53 56.95 56.01 56.51 1,275,531 -0.18(-0.32%)
Sep 12, 2014 57.32 57.32 56.48 56.69 1,719,328 -0.87(-1.51%)
Sep 11, 2014 56.95 57.70 56.64 57.56 1,284,310 +0.16(+0.28%)
Sep 10, 2014 57.14 57.58 56.48 57.40 1,752,387 +0.43(+0.75%)
Sep 09, 2014 56.21 57.62 55.98 56.97 2,202,303 +0.72(+1.28%)
Sep 08, 2014 57.18 57.18 55.67 56.25 1,995,293 -1.30(-2.26%)
Sep 05, 2014 56.98 57.75 56.67 57.55 2,374,795 +0.50(+0.88%)
Sep 04, 2014 59.61 59.71 55.90 57.05 3,813,798 -2.63(-4.41%)
Sep 03, 2014 60.26 60.88 59.58 59.68 1,690,012 -0.70(-1.16%)
Sep 02, 2014 61.84 62.00 60.30 60.38 1,151,502 -1.46(-2.36%)
Aug 29, 2014 61.66 61.84 61.84 61.84 1,142,700 +0.25(+0.41%)
Aug 28, 2014 61.26 61.74 61.02 61.59 968,300 +0.08(+0.13%)
Aug 27, 2014 61.20 61.73 60.82 61.51 872,279 +0.30(+0.49%)
Aug 26, 2014 60.84 61.64 60.46 61.21 1,002,373 +0.62(+1.02%)
Aug 25, 2014 60.41 60.67 60.07 60.59 787,497 +0.56(+0.93%)
Aug 22, 2014 60.63 60.72 59.61 60.03 785,163 -0.75(-1.23%)
Aug 21, 2014 60.78 60.90 59.81 60.78 1,058,770 +0.02(+0.03%)
Aug 20, 2014 60.21 60.86 60.20 60.76 1,249,901 +0.31(+0.51%)
Aug 19, 2014 59.91 60.46 59.54 60.45 1,314,081 +0.65(+1.09%)
Aug 18, 2014 60.37 60.56 59.53 59.80 860,105 -0.16(-0.27%)
Aug 15, 2014 59.77 60.29 59.47 59.96 1,302,159 +0.49(+0.82%)
Aug 14, 2014 60.47 60.68 59.31 59.47 1,151,910 -0.83(-1.38%)
Aug 13, 2014 60.33 60.64 60.02 60.30 1,146,829 +0.29(+0.48%)
Aug 12, 2014 60.98 61.09 59.65 60.01 1,479,487 -1.07(-1.75%)
Aug 11, 2014 61.61 61.77 60.94 61.08 1,015,673 -0.16(-0.26%)
Aug 08, 2014 60.35 61.15 59.86 61.24 1,230,336 +1.26(+2.10%)
Aug 07, 2014 61.40 61.47 59.81 59.98 1,459,187 -1.21(-1.98%)
Aug 06, 2014 60.61 62.00 60.27 61.19 946,461 +0.41(+0.67%)
Aug 05, 2014 61.66 61.87 60.27 60.78 1,222,840 -1.22(-1.97%)
Aug 04, 2014 60.18 62.10 59.88 62.00 1,767,815 +2.05(+3.42%)
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.