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 (%)
Feb 28, 2005 17.28 17.50 16.80 17.27 424,700 +0.11(+0.67%)
Feb 25, 2005 17.07 17.39 17.07 17.16 400,100 +0.01(+0.06%)
Feb 24, 2005 17.00 17.16 16.84 17.14 409,100 +0.15(+0.88%)
Feb 23, 2005 17.05 17.09 16.93 17.00 302,600 +0.27(+1.58%)
Feb 22, 2005 17.00 17.05 16.73 16.73 370,800 -0.21(-1.27%)
Feb 18, 2005 16.73 17.08 16.73 16.95 235,600 +0.22(+1.32%)
Feb 17, 2005 17.23 17.25 16.70 16.73 320,000 -0.49(-2.87%)
Feb 16, 2005 16.66 17.30 16.63 17.22 479,400 +0.58(+3.52%)
Feb 15, 2005 16.56 16.77 16.50 16.64 278,600 +0.03(+0.18%)
Feb 14, 2005 16.73 16.77 16.56 16.61 337,200 -0.17(-1.01%)
Feb 11, 2005 16.67 16.87 16.60 16.77 394,800 +0.04(+0.21%)
Feb 10, 2005 16.29 16.84 16.27 16.74 677,800 +0.64(+4.01%)
Feb 09, 2005 16.11 16.25 16.05 16.09 729,000 +0.03(+0.19%)
Feb 08, 2005 16.00 16.33 15.85 16.07 597,200 +0.35(+2.23%)
Feb 07, 2005 15.70 15.84 15.51 15.71 266,500 +0.02(+0.13%)
Feb 04, 2005 15.79 15.89 15.63 15.70 278,300 -0.05(-0.35%)
Feb 03, 2005 15.62 15.76 15.49 15.75 837,200 +0.09(+0.54%)
Feb 02, 2005 15.48 15.68 15.28 15.66 335,800 +0.18(+1.16%)
Feb 01, 2005 15.30 15.56 15.29 15.48 302,700 +0.17(+1.11%)
Jan 31, 2005 14.82 15.44 14.82 15.31 382,600 +0.09(+0.62%)
Jan 28, 2005 15.37 15.37 15.06 15.22 426,000 -0.27(-1.74%)
Jan 27, 2005 15.43 15.55 15.29 15.49 656,800 +0.06(+0.42%)
Jan 26, 2005 15.63 15.69 15.38 15.43 396,900 -0.18(-1.19%)
Jan 25, 2005 15.52 15.88 15.47 15.61 497,800 +0.02(+0.13%)
Jan 24, 2005 15.45 15.73 15.41 15.59 351,400 +0.34(+2.23%)
Jan 21, 2005 15.40 15.40 15.25 15.25 716,800 -0.08(-0.52%)
Jan 20, 2005 15.54 15.60 15.12 15.33 505,900 -0.26(-1.64%)
Jan 19, 2005 15.68 15.81 15.54 15.59 773,200 -0.16(-1.05%)
Jan 18, 2005 15.86 16.09 15.59 15.75 493,400 +0.07(+0.45%)
Jan 14, 2005 15.51 15.69 15.30 15.68 369,800 +0.30(+1.95%)
Jan 13, 2005 15.16 15.48 15.10 15.38 615,600 +0.33(+2.16%)
Jan 12, 2005 14.90 15.15 14.88 15.05 535,400 +0.11(+0.74%)
Jan 11, 2005 14.83 15.00 14.78 14.95 333,400 +0.03(+0.17%)
Jan 10, 2005 14.87 15.05 14.84 14.92 675,800 +0.20(+1.36%)
Jan 07, 2005 15.20 15.20 14.71 14.72 606,000 -0.43(-2.84%)
Jan 06, 2005 14.91 15.26 14.82 15.15 747,500 +0.25(+1.64%)
Jan 05, 2005 14.96 15.07 14.88 14.90 556,900 -0.29(-1.88%)
Jan 04, 2005 15.29 15.44 15.13 15.19 608,400 -0.12(-0.75%)
Jan 03, 2005 15.80 15.89 15.24 15.30 637,400 -0.80(-4.94%)
Dec 31, 2004 16.07 16.20 16.05 16.10 228,400 -0.01(-0.06%)
Dec 30, 2004 16.23 16.24 16.03 16.11 150,600 -0.18(-1.07%)
Dec 29, 2004 16.15 16.31 16.11 16.29 158,400 +0.09(+0.52%)
Dec 28, 2004 15.94 16.20 15.94 16.20 211,400 +0.23(+1.47%)
Dec 27, 2004 16.40 16.40 15.93 15.96 183,400 -0.45(-2.74%)
Dec 23, 2004 16.25 16.50 16.25 16.41 163,900 +0.16(+0.98%)
Dec 22, 2004 16.43 16.49 16.07 16.25 327,400 -0.16(-0.97%)
Dec 21, 2004 16.27 16.47 16.13 16.41 507,800 +0.40(+2.53%)
Dec 20, 2004 15.87 16.06 15.80 16.01 323,600 +0.07(+0.44%)
Dec 17, 2004 15.78 15.96 15.75 15.94 416,000 +0.11(+0.69%)
Dec 16, 2004 15.94 16.14 15.81 15.83 421,000 -0.13(-0.81%)
Dec 15, 2004 16.00 16.10 15.83 15.96 723,000 -0.07(-0.44%)
Dec 14, 2004 16.05 16.10 15.91 16.03 547,700 +0.17(+1.04%)
Dec 13, 2004 15.99 16.05 15.80 15.87 380,900 -0.00(-0.03%)
Dec 10, 2004 15.83 15.97 15.79 15.87 543,400 -0.07(-0.44%)
Dec 09, 2004 15.55 15.97 15.53 15.94 739,400 +0.44(+2.84%)
Dec 08, 2004 15.19 15.50 15.06 15.50 631,200 +0.31(+2.04%)
Dec 07, 2004 15.93 15.94 15.16 15.19 553,400 -0.81(-5.06%)
Dec 06, 2004 15.75 16.01 15.61 16.00 723,300 +0.31(+1.98%)
Dec 03, 2004 15.60 15.84 15.53 15.69 421,300 +0.09(+0.61%)
Dec 02, 2004 15.89 15.89 15.34 15.60 1,034,900 -0.29(-1.86%)
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.