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, 2008 27.86 27.86 26.13 27.47 540,833 -0.69(-2.45%)
Nov 26, 2008 24.55 28.21 24.55 28.16 1,522,484 +2.70(+10.60%)
Nov 25, 2008 25.21 25.74 23.88 25.46 1,778,103 +0.50(+2.00%)
Nov 24, 2008 23.47 25.10 23.03 24.96 2,077,894 +1.99(+8.66%)
Nov 21, 2008 20.55 23.11 20.27 22.97 3,692,741 +2.63(+12.93%)
Nov 20, 2008 23.66 23.66 20.31 20.34 2,934,698 -4.17(-17.01%)
Nov 19, 2008 26.83 27.10 24.47 24.51 1,368,796 -2.52(-9.32%)
Nov 18, 2008 26.24 27.31 25.96 27.03 2,006,783 +0.76(+2.89%)
Nov 17, 2008 27.01 27.75 26.22 26.27 2,512,793 -0.91(-3.35%)
Nov 14, 2008 30.00 30.21 27.08 27.18 2,293,965 -3.32(-10.89%)
Nov 13, 2008 25.88 30.60 25.51 30.50 3,284,149 +5.07(+19.94%)
Nov 12, 2008 27.16 27.38 25.35 25.43 1,812,573 -2.36(-8.49%)
Nov 11, 2008 29.76 29.76 27.48 27.79 2,213,398 -2.40(-7.95%)
Nov 10, 2008 32.21 32.60 29.08 30.19 2,956,812 -1.56(-4.91%)
Nov 07, 2008 33.60 33.60 31.23 31.75 3,341,449 -1.89(-5.62%)
Nov 06, 2008 36.25 37.29 33.42 33.64 2,822,474 -3.71(-9.93%)
Nov 05, 2008 38.13 39.73 36.86 37.35 1,891,812 -2.47(-6.20%)
Nov 04, 2008 37.50 40.14 36.82 39.82 1,857,586 +3.28(+8.98%)
Nov 03, 2008 34.43 36.72 34.06 36.54 3,337,316 +1.55(+4.43%)
Oct 31, 2008 33.11 35.91 31.85 34.99 2,980,338 +0.99(+2.91%)
Oct 30, 2008 32.80 34.09 31.61 34.00 1,461,193 +2.16(+6.78%)
Oct 29, 2008 30.56 33.39 30.19 31.84 1,765,341 +1.79(+5.96%)
Oct 28, 2008 29.62 30.14 26.93 30.05 2,039,236 +2.16(+7.74%)
Oct 27, 2008 29.85 30.37 27.86 27.89 1,948,600 -2.76(-9.00%)
Oct 24, 2008 29.78 31.64 28.14 30.65 2,419,137 -2.70(-8.10%)
Oct 23, 2008 33.90 34.17 31.01 33.35 2,768,654 +0.28(+0.85%)
Oct 22, 2008 35.46 35.83 31.91 33.07 4,362,769 -4.26(-11.41%)
Oct 21, 2008 38.25 40.00 37.12 37.33 2,459,225 -2.51(-6.30%)
Oct 20, 2008 38.69 39.90 37.35 39.84 2,461,650 +3.16(+8.62%)
Oct 17, 2008 38.07 38.75 35.84 36.68 6,226,072 -2.71(-6.88%)
Oct 16, 2008 37.48 39.52 33.84 39.39 4,813,734 +2.59(+7.04%)
Oct 15, 2008 39.18 39.93 35.86 36.80 4,530,677 -4.71(-11.35%)
Oct 14, 2008 41.99 43.78 39.43 41.51 4,503,951 +1.56(+3.90%)
Oct 13, 2008 36.40 40.59 35.02 39.95 4,312,568 +5.32(+15.36%)
Oct 10, 2008 35.14 37.32 25.72 34.63 7,692,314 -2.84(-7.58%)
Oct 09, 2008 38.69 40.36 37.47 37.47 5,137,300 -0.36(-0.95%)
Oct 08, 2008 36.39 39.75 34.22 37.83 5,367,352 -0.04(-0.11%)
Oct 07, 2008 39.51 40.65 37.87 37.87 5,381,445 -0.85(-2.20%)
Oct 06, 2008 38.95 39.18 33.23 38.72 3,770,468 -1.81(-4.47%)
Oct 03, 2008 38.57 41.44 38.25 40.53 0 +2.43(+6.38%)
Oct 02, 2008 43.65 43.65 37.92 38.10 2,660,552 -6.78(-15.11%)
Oct 01, 2008 45.66 45.66 43.64 44.88 2,014,023 -1.67(-3.59%)
Sep 30, 2008 42.99 47.32 42.99 46.55 2,032,498 +3.45(+8.00%)
Sep 29, 2008 46.75 46.75 41.51 43.10 2,319,444 -5.28(-10.91%)
Sep 26, 2008 48.46 50.43 46.40 48.38 0 -0.76(-1.55%)
Sep 25, 2008 48.29 49.56 47.54 49.14 1,341,937 +0.88(+1.82%)
Sep 24, 2008 49.67 50.24 48.06 48.26 1,479,405 -0.48(-0.98%)
Sep 23, 2008 51.26 51.64 48.18 48.74 1,526,238 -2.82(-5.47%)
Sep 22, 2008 52.35 52.94 50.61 51.56 1,918,790 -1.21(-2.29%)
Sep 19, 2008 48.15 53.00 47.23 52.77 0 +6.89(+15.02%)
Sep 18, 2008 46.05 46.53 43.16 45.88 2,152,447 +1.17(+2.62%)
Sep 17, 2008 46.08 47.39 44.37 44.71 2,008,352 -2.37(-5.03%)
Sep 16, 2008 43.67 47.21 41.27 47.08 3,130,860 +1.40(+3.06%)
Sep 15, 2008 47.99 48.46 45.28 45.68 2,181,823 -4.50(-8.97%)
Sep 12, 2008 47.29 50.20 47.28 50.18 2,894,121 +3.32(+7.08%)
Sep 11, 2008 45.36 46.96 43.66 46.86 2,811,050 +1.03(+2.25%)
Sep 10, 2008 43.68 46.19 43.68 45.83 2,687,343 +2.66(+6.16%)
Sep 09, 2008 45.84 45.94 43.16 43.17 2,359,157 -3.62(-7.74%)
Sep 08, 2008 49.39 49.66 46.02 46.79 2,238,782 -2.09(-4.28%)
Sep 05, 2008 48.12 49.43 47.28 48.88 0 +0.46(+0.95%)
Sep 04, 2008 48.48 49.55 47.30 48.42 2,582,869 -0.12(-0.25%)
Sep 03, 2008 48.60 50.05 48.07 48.54 3,197,809 -0.56(-1.14%)
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.