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 (%)
Nov 28, 2003 10.61 10.68 10.59 10.64 66,800 +0.03(+0.28%)
Nov 26, 2003 10.54 10.68 10.54 10.61 536,200 +0.02(+0.19%)
Nov 25, 2003 10.24 10.61 10.18 10.59 683,400 +0.58(+5.79%)
Nov 24, 2003 10.02 10.06 9.930 10.01 418,100 +0.04(+0.45%)
Nov 21, 2003 10.36 10.36 9.870 9.965 664,500 -0.37(-3.58%)
Nov 20, 2003 10.40 10.40 10.32 10.34 580,700 -0.07(-0.72%)
Nov 19, 2003 10.59 10.59 10.33 10.41 381,000 -0.05(-0.48%)
Nov 18, 2003 10.53 10.62 10.35 10.46 353,200 -0.07(-0.66%)
Nov 17, 2003 10.51 10.53 10.48 10.53 324,600 -0.03(-0.28%)
Nov 14, 2003 10.60 10.62 10.53 10.56 287,800 +0.00(+0.00%)
Nov 13, 2003 10.35 10.68 10.34 10.56 446,500 +0.28(+2.67%)
Nov 12, 2003 10.00 10.29 10.00 10.29 277,800 +0.20(+1.98%)
Nov 11, 2003 10.16 10.21 10.01 10.09 232,200 -0.10(-0.98%)
Nov 10, 2003 10.25 10.30 10.15 10.19 389,400 -0.08(-0.78%)
Nov 07, 2003 10.31 10.35 10.25 10.27 424,300 -0.05(-0.53%)
Nov 06, 2003 10.05 10.32 9.980 10.32 414,900 +0.28(+2.79%)
Nov 05, 2003 9.990 10.18 10.02 10.04 692,600 -0.15(-1.42%)
Nov 04, 2003 9.990 10.18 9.990 10.19 658,728 +0.13(+1.34%)
Nov 03, 2003 10.07 10.11 9.960 10.05 289,714 +0.01(+0.10%)
Oct 31, 2003 10.00 10.12 9.980 10.04 672,200 +0.13(+1.31%)
Oct 30, 2003 9.825 9.950 9.825 9.910 719,300 +0.11(+1.12%)
Oct 29, 2003 10.00 10.35 9.625 9.800 1,390,500 +0.09(+0.93%)
Oct 28, 2003 9.950 9.975 9.615 9.710 1,569,600 -0.54(-5.27%)
Oct 27, 2003 10.15 10.27 10.05 10.25 278,100 +0.10(+0.99%)
Oct 24, 2003 10.25 10.29 10.09 10.15 273,900 -0.16(-1.55%)
Oct 23, 2003 10.35 10.35 10.15 10.31 256,800 -0.13(-1.29%)
Oct 22, 2003 10.55 10.59 10.45 10.45 204,800 -0.19(-1.74%)
Oct 21, 2003 10.45 10.69 10.45 10.63 273,500 +0.20(+1.92%)
Oct 20, 2003 10.44 10.44 10.43 10.43 414,500 -0.01(-0.10%)
Oct 17, 2003 10.45 10.56 10.38 10.44 281,900 -0.06(-0.57%)
Oct 16, 2003 10.46 10.62 10.46 10.50 387,900 +0.05(+0.48%)
Oct 15, 2003 10.65 10.65 10.34 10.45 484,800 -0.14(-1.32%)
Oct 14, 2003 10.68 10.70 10.56 10.59 451,600 -0.07(-0.70%)
Oct 13, 2003 10.74 10.78 10.65 10.66 254,000 -0.08(-0.70%)
Oct 10, 2003 10.79 10.88 10.71 10.74 386,700 -0.05(-0.46%)
Oct 09, 2003 11.04 11.07 10.79 10.79 493,500 -0.18(-1.60%)
Oct 08, 2003 11.12 11.13 10.94 10.96 303,300 -0.07(-0.68%)
Oct 07, 2003 11.18 11.19 11.03 11.04 424,400 -0.22(-1.91%)
Oct 06, 2003 11.15 11.31 11.10 11.26 337,300 +0.07(+0.58%)
Oct 03, 2003 11.09 11.22 11.07 11.19 425,800 +0.11(+0.99%)
Oct 02, 2003 10.87 11.09 10.87 11.08 417,900 -0.08(-0.72%)
Oct 01, 2003 10.71 11.16 10.70 11.16 445,300 +0.45(+4.20%)
Sep 30, 2003 10.88 10.97 10.71 10.71 522,600 -0.19(-1.74%)
Sep 29, 2003 10.93 11.00 10.85 10.90 219,600 +0.02(+0.18%)
Sep 26, 2003 11.20 11.21 10.87 10.88 316,500 -0.34(-3.03%)
Sep 25, 2003 11.35 11.37 11.20 11.22 232,300 +0.01(+0.09%)
Sep 24, 2003 11.12 11.31 11.12 11.21 560,900 +0.17(+1.54%)
Sep 23, 2003 11.06 11.10 11.04 11.04 372,100 -0.02(-0.18%)
Sep 22, 2003 11.26 11.38 10.96 11.06 621,400 -0.26(-2.30%)
Sep 19, 2003 11.24 11.34 11.18 11.32 221,600 +0.07(+0.62%)
Sep 18, 2003 11.28 11.30 11.16 11.25 258,000 +0.04(+0.31%)
Sep 17, 2003 11.36 11.38 11.13 11.21 358,700 -0.19(-1.67%)
Sep 16, 2003 11.38 11.43 11.38 11.40 192,500 +0.00(+0.04%)
Sep 15, 2003 11.50 11.54 11.34 11.40 340,100 -0.10(-0.87%)
Sep 12, 2003 11.32 11.50 11.22 11.50 347,700 +0.18(+1.55%)
Sep 11, 2003 11.40 11.50 11.29 11.32 410,700 -0.06(-0.48%)
Sep 10, 2003 11.41 11.45 11.14 11.38 427,400 -0.00(-0.04%)
Sep 09, 2003 11.62 11.62 11.27 11.38 321,000 -0.34(-2.90%)
Sep 08, 2003 11.62 11.82 11.60 11.72 300,700 +0.15(+1.30%)
Sep 05, 2003 11.59 11.64 11.54 11.57 194,000 -0.05(-0.43%)
Sep 04, 2003 11.80 11.88 11.60 11.62 373,600 -0.23(-1.94%)
Sep 03, 2003 11.75 11.89 11.70 11.86 481,300 +0.14(+1.24%)
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.