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 30, 2005 20.21 20.66 20.11 20.55 438,400 +0.46(+2.26%)
Nov 29, 2005 20.25 20.43 19.98 20.09 454,000 +0.05(+0.25%)
Nov 28, 2005 20.25 20.41 19.98 20.04 582,900 -0.64(-3.07%)
Nov 25, 2005 20.16 20.80 20.16 20.68 240,700 +0.06(+0.29%)
Nov 23, 2005 20.38 20.81 20.28 20.61 647,600 +0.07(+0.37%)
Nov 22, 2005 20.23 20.64 20.15 20.54 668,400 +0.49(+2.44%)
Nov 21, 2005 19.62 20.05 19.41 20.05 453,100 +0.46(+2.32%)
Nov 18, 2005 19.65 19.65 19.19 19.59 523,900 -0.03(-0.15%)
Nov 17, 2005 19.02 19.80 19.02 19.62 443,100 +0.12(+0.64%)
Nov 16, 2005 19.25 19.62 19.00 19.50 875,000 +0.46(+2.42%)
Nov 15, 2005 18.82 19.18 18.70 19.04 876,200 +0.20(+1.09%)
Nov 14, 2005 18.68 18.97 18.53 18.84 550,700 +0.35(+1.87%)
Nov 11, 2005 18.20 18.64 18.05 18.49 641,800 +0.24(+1.32%)
Nov 10, 2005 18.55 18.73 18.12 18.25 727,100 -0.36(-1.93%)
Nov 09, 2005 18.61 19.20 18.33 18.61 673,600 -0.03(-0.13%)
Nov 08, 2005 18.30 19.00 18.11 18.64 668,300 +0.27(+1.47%)
Nov 07, 2005 18.45 18.63 18.30 18.36 655,100 -0.09(-0.49%)
Nov 04, 2005 18.40 18.68 18.35 18.45 931,600 +0.03(+0.16%)
Nov 03, 2005 18.57 18.75 18.31 18.43 1,347,500 +0.07(+0.38%)
Nov 02, 2005 17.82 18.39 17.00 18.36 1,605,200 -0.12(-0.65%)
Nov 01, 2005 18.23 18.57 18.09 18.48 628,600 +0.25(+1.34%)
Oct 31, 2005 18.18 18.57 18.05 18.23 551,200 +0.28(+1.53%)
Oct 28, 2005 17.66 18.07 17.38 17.95 745,700 +0.42(+2.40%)
Oct 27, 2005 17.97 18.18 17.37 17.54 659,700 -0.43(-2.42%)
Oct 26, 2005 18.12 18.54 17.80 17.97 655,400 -0.28(-1.51%)
Oct 25, 2005 17.84 18.25 17.80 18.25 557,000 +0.45(+2.50%)
Oct 24, 2005 17.45 17.85 17.20 17.80 1,124,400 +0.32(+1.83%)
Oct 21, 2005 17.32 17.77 17.21 17.48 688,300 +0.05(+0.26%)
Oct 20, 2005 17.50 17.75 17.25 17.43 1,116,300 -0.34(-1.89%)
Oct 19, 2005 17.55 17.80 16.90 17.77 1,359,200 +0.07(+0.40%)
Oct 18, 2005 18.57 18.62 17.64 17.70 1,390,200 -1.05(-5.57%)
Oct 17, 2005 19.07 19.18 18.58 18.75 770,100 -0.08(-0.42%)
Oct 14, 2005 18.55 18.84 18.28 18.82 858,700 +0.23(+1.26%)
Oct 13, 2005 18.91 18.91 18.01 18.59 765,900 -0.32(-1.67%)
Oct 12, 2005 19.06 19.32 18.71 18.91 540,300 -0.29(-1.51%)
Oct 11, 2005 19.39 19.59 19.11 19.20 674,100 +0.00(+0.03%)
Oct 10, 2005 19.62 19.64 19.09 19.19 501,200 -0.38(-1.92%)
Oct 07, 2005 19.55 19.72 19.34 19.57 709,200 +0.27(+1.37%)
Oct 06, 2005 19.70 19.73 18.88 19.30 1,069,800 -0.60(-3.02%)
Oct 05, 2005 20.65 20.65 19.84 19.90 612,300 -0.63(-3.07%)
Oct 04, 2005 21.41 21.41 20.52 20.53 823,300 -0.88(-4.11%)
Oct 03, 2005 21.29 21.57 20.86 21.41 1,219,300 +0.36(+1.69%)
Sep 30, 2005 21.02 21.34 20.78 21.05 2,342,700 +0.91(+4.49%)
Sep 29, 2005 20.48 20.66 19.75 20.15 790,000 -0.27(-1.32%)
Sep 28, 2005 20.41 20.73 20.26 20.42 399,100 +0.02(+0.07%)
Sep 27, 2005 20.07 20.49 19.84 20.41 583,700 +0.46(+2.31%)
Sep 26, 2005 19.43 20.00 19.43 19.95 392,800 +0.41(+2.07%)
Sep 23, 2005 19.54 19.75 19.25 19.54 331,200 -0.30(-1.54%)
Sep 22, 2005 20.26 20.29 19.56 19.84 347,400 -0.20(-0.97%)
Sep 21, 2005 20.45 20.50 20.04 20.04 391,800 +0.04(+0.20%)
Sep 20, 2005 20.18 20.46 19.93 20.00 435,500 -0.22(-1.09%)
Sep 19, 2005 20.00 20.27 19.99 20.22 252,900 +0.44(+2.22%)
Sep 16, 2005 19.68 19.91 19.66 19.78 272,100 +0.10(+0.48%)
Sep 15, 2005 19.77 19.95 19.36 19.68 250,600 +0.03(+0.15%)
Sep 14, 2005 19.73 19.97 19.41 19.66 482,800 +0.05(+0.23%)
Sep 13, 2005 19.90 19.92 19.57 19.61 518,100 -0.32(-1.63%)
Sep 12, 2005 19.98 20.12 19.87 19.93 481,800 -0.23(-1.12%)
Sep 09, 2005 20.20 20.23 19.91 20.16 507,500 +0.05(+0.22%)
Sep 08, 2005 20.44 20.53 20.07 20.11 349,000 -0.24(-1.18%)
Sep 07, 2005 20.13 20.48 20.04 20.36 312,200 +0.28(+1.37%)
Sep 06, 2005 20.12 20.25 19.64 20.08 520,200 -0.04(-0.20%)
Sep 02, 2005 20.09 20.36 19.95 20.12 490,300 -0.04(-0.20%)
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.