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, 2016 32.53 32.75 32.18 32.27 4,380,015 -0.22(-0.68%)
Oct 28, 2016 32.65 33.10 32.23 32.49 4,427,458 -0.01(-0.03%)
Oct 27, 2016 32.87 32.98 32.39 32.50 5,257,663 +0.37(+1.15%)
Oct 26, 2016 31.99 32.24 31.65 32.13 3,181,158 -0.29(-0.89%)
Oct 25, 2016 32.38 32.62 32.24 32.42 2,785,746 +0.01(+0.03%)
Oct 24, 2016 33.18 33.20 32.02 32.41 3,664,400 -0.85(-2.56%)
Oct 21, 2016 32.96 33.43 32.88 33.26 4,976,976 +0.40(+1.22%)
Oct 20, 2016 32.30 33.38 31.90 32.86 9,307,828 +1.37(+4.35%)
Oct 19, 2016 31.33 31.56 31.14 31.49 4,133,307 +0.34(+1.09%)
Oct 18, 2016 31.84 31.95 30.91 31.15 3,282,444 -0.29(-0.92%)
Oct 17, 2016 31.73 31.99 31.33 31.44 2,836,196 -0.29(-0.91%)
Oct 14, 2016 32.00 32.05 31.63 31.73 3,010,420 -0.12(-0.38%)
Oct 13, 2016 31.27 31.99 31.24 31.85 3,833,385 +0.42(+1.34%)
Oct 12, 2016 31.28 31.50 31.25 31.43 2,626,572 +0.13(+0.42%)
Oct 11, 2016 31.85 31.89 31.01 31.30 3,196,559 -0.85(-2.64%)
Oct 10, 2016 31.72 32.22 31.72 32.15 3,849,420 +0.83(+2.65%)
Oct 07, 2016 31.52 31.54 31.13 31.32 3,363,253 +0.37(+1.20%)
Oct 06, 2016 30.87 31.26 30.75 30.95 3,155,642 +0.24(+0.78%)
Oct 05, 2016 30.51 31.07 30.41 30.71 4,825,606 +0.76(+2.54%)
Oct 04, 2016 30.04 30.30 29.73 29.95 3,812,718 +0.07(+0.23%)
Oct 03, 2016 29.70 29.96 29.48 29.88 4,074,771 +0.21(+0.71%)
Sep 30, 2016 30.08 30.19 29.64 29.67 3,844,926 +0.16(+0.54%)
Sep 29, 2016 28.92 30.02 28.91 29.51 5,940,633 +0.98(+3.43%)
Sep 28, 2016 27.72 28.55 27.34 28.53 4,159,447 +1.10(+4.01%)
Sep 27, 2016 27.14 27.72 27.12 27.43 3,281,855 -0.10(-0.36%)
Sep 26, 2016 27.65 28.06 27.50 27.53 3,099,844 +0.08(+0.29%)
Sep 23, 2016 27.87 28.08 27.33 27.45 4,531,508 -0.54(-1.93%)
Sep 22, 2016 28.47 28.63 27.94 27.99 4,496,819 +0.06(+0.21%)
Sep 21, 2016 27.81 28.04 27.45 27.93 3,142,918 +0.38(+1.38%)
Sep 20, 2016 27.53 27.77 27.31 27.55 5,189,771 +0.04(+0.15%)
Sep 19, 2016 27.78 28.13 27.48 27.51 2,619,885 +0.00(+0.00%)
Sep 16, 2016 27.35 27.60 27.29 27.51 3,374,935 -0.32(-1.15%)
Sep 15, 2016 27.70 27.98 27.40 27.83 3,087,239 +0.22(+0.80%)
Sep 14, 2016 27.75 28.09 27.41 27.61 3,558,341 -0.25(-0.90%)
Sep 13, 2016 28.08 28.32 27.52 27.86 3,463,894 -0.45(-1.59%)
Sep 12, 2016 27.65 28.50 27.52 28.31 3,878,061 +0.50(+1.80%)
Sep 09, 2016 28.72 28.89 27.81 27.81 3,799,735 -1.05(-3.64%)
Sep 08, 2016 28.38 28.92 28.31 28.86 3,884,074 +0.65(+2.30%)
Sep 07, 2016 28.45 28.69 28.16 28.21 4,033,370 -0.23(-0.81%)
Sep 06, 2016 28.31 28.69 28.25 28.44 3,633,483 +0.60(+2.16%)
Sep 02, 2016 28.12 27.84 27.84 27.84 1,877,700 +0.13(+0.47%)
Sep 01, 2016 28.25 28.34 27.41 27.71 3,451,476 -0.49(-1.74%)
Aug 31, 2016 28.04 28.59 28.04 28.20 4,920,102 -0.05(-0.18%)
Aug 30, 2016 28.19 28.47 27.89 28.25 3,505,915 +0.22(+0.78%)
Aug 29, 2016 28.00 28.40 27.96 28.03 3,437,007 -0.03(-0.11%)
Aug 26, 2016 28.68 28.91 27.92 28.06 4,485,196 -0.47(-1.65%)
Aug 25, 2016 28.39 28.56 28.21 28.53 2,728,804 +0.33(+1.17%)
Aug 24, 2016 28.28 28.62 28.12 28.20 2,893,519 -0.27(-0.95%)
Aug 23, 2016 28.35 28.76 28.30 28.47 2,423,634 +0.18(+0.64%)
Aug 22, 2016 28.58 28.64 28.16 28.29 2,403,518 -0.54(-1.87%)
Aug 19, 2016 28.85 29.05 28.50 28.83 5,089,970 +0.28(+0.98%)
Aug 18, 2016 27.76 28.69 27.76 28.55 3,941,203 +1.00(+3.63%)
Aug 17, 2016 27.02 27.58 26.86 27.55 3,446,155 +0.37(+1.36%)
Aug 16, 2016 27.31 27.58 27.10 27.18 3,253,200 +0.11(+0.41%)
Aug 15, 2016 26.89 27.24 26.86 27.07 2,898,654 +0.30(+1.12%)
Aug 12, 2016 27.11 27.29 26.62 26.77 3,930,232 +0.22(+0.83%)
Aug 11, 2016 26.13 26.68 26.10 26.55 4,143,196 +0.55(+2.12%)
Aug 10, 2016 26.40 26.63 25.96 26.00 3,941,182 -0.28(-1.07%)
Aug 09, 2016 26.50 26.62 26.15 26.28 5,150,526 +0.26(+1.00%)
Aug 08, 2016 26.03 26.30 25.95 26.02 3,461,944 +0.27(+1.05%)
Aug 05, 2016 25.03 25.82 25.03 25.75 2,589,154 +0.77(+3.08%)
Aug 04, 2016 24.89 25.19 24.63 24.98 2,575,069 +0.01(+0.04%)
Aug 03, 2016 24.59 24.97 24.37 24.97 2,401,527 +0.36(+1.46%)
Aug 02, 2016 24.33 24.62 24.00 24.61 3,358,694 +0.41(+1.69%)
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.