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, 2007 32.90 33.18 32.21 32.89 743,300 +0.01(+0.03%)
Feb 27, 2007 33.25 33.81 32.32 32.88 798,000 -1.17(-3.45%)
Feb 26, 2007 34.05 34.23 33.98 34.05 726,521 +0.28(+0.83%)
Feb 23, 2007 34.15 34.19 33.68 33.77 574,500 -0.25(-0.73%)
Feb 22, 2007 33.59 34.22 33.16 34.02 879,600 +0.96(+2.92%)
Feb 21, 2007 32.41 33.12 32.38 33.06 593,300 +0.29(+0.88%)
Feb 20, 2007 32.81 33.03 32.42 32.77 669,500 -0.29(-0.88%)
Feb 16, 2007 32.80 33.33 32.66 33.06 949,300 +0.18(+0.53%)
Feb 15, 2007 32.17 33.04 31.25 32.88 1,530,100 +0.71(+2.21%)
Feb 14, 2007 32.12 32.50 31.55 32.17 1,470,055 -0.15(-0.45%)
Feb 13, 2007 31.83 32.32 31.46 32.32 602,357 +0.79(+2.51%)
Feb 12, 2007 31.43 32.26 31.20 31.53 891,509 +0.08(+0.25%)
Feb 09, 2007 31.43 31.61 31.07 31.45 523,800 -0.05(-0.16%)
Feb 08, 2007 30.62 31.66 30.61 31.50 514,200 +0.93(+3.06%)
Feb 07, 2007 31.04 31.12 30.39 30.57 566,600 -0.45(-1.45%)
Feb 06, 2007 31.11 31.30 30.75 31.02 585,500 +0.09(+0.31%)
Feb 05, 2007 31.43 31.60 30.85 30.92 527,200 -0.42(-1.34%)
Feb 02, 2007 31.75 31.75 31.03 31.34 418,500 +0.07(+0.24%)
Feb 01, 2007 30.96 31.37 30.82 31.27 579,000 +0.30(+0.97%)
Jan 31, 2007 30.45 31.09 30.21 30.96 603,600 +0.39(+1.26%)
Jan 30, 2007 29.85 30.62 29.85 30.58 391,600 +0.95(+3.22%)
Jan 29, 2007 29.87 30.21 29.40 29.62 312,000 -0.27(-0.92%)
Jan 26, 2007 29.93 30.04 29.64 29.90 331,000 +0.14(+0.49%)
Jan 25, 2007 30.25 30.29 29.68 29.75 553,500 -0.62(-2.03%)
Jan 24, 2007 30.12 30.39 29.73 30.37 437,000 +0.18(+0.58%)
Jan 23, 2007 29.57 30.28 29.54 30.20 542,100 +0.80(+2.70%)
Jan 22, 2007 29.68 29.73 29.05 29.40 522,600 -0.03(-0.10%)
Jan 19, 2007 28.68 29.55 28.62 29.43 516,000 +0.98(+3.46%)
Jan 18, 2007 28.74 28.98 28.32 28.45 638,500 -0.18(-0.65%)
Jan 17, 2007 28.32 28.91 28.32 28.63 405,300 +0.36(+1.27%)
Jan 16, 2007 28.75 28.84 28.20 28.27 657,100 -0.61(-2.10%)
Jan 12, 2007 28.00 28.89 27.80 28.88 625,500 +1.12(+4.04%)
Jan 11, 2007 28.16 28.73 27.57 27.75 626,200 -0.43(-1.51%)
Jan 10, 2007 27.75 28.39 27.65 28.18 774,400 +0.02(+0.07%)
Jan 09, 2007 28.39 28.44 27.66 28.16 755,800 -0.54(-1.86%)
Jan 08, 2007 28.84 29.73 28.39 28.70 955,900 +0.55(+1.95%)
Jan 05, 2007 28.32 28.48 27.84 28.14 905,900 -0.21(-0.72%)
Jan 04, 2007 29.34 29.41 28.33 28.35 916,300 -1.17(-3.98%)
Jan 03, 2007 30.60 30.61 29.20 29.52 610,100 -1.29(-4.19%)
Dec 29, 2006 30.73 30.97 30.59 30.82 465,200 -0.16(-0.53%)
Dec 28, 2006 31.10 31.43 30.92 30.98 516,300 -0.16(-0.51%)
Dec 27, 2006 30.94 31.30 30.75 31.14 449,300 +0.35(+1.14%)
Dec 26, 2006 31.20 31.53 30.55 30.79 311,900 -0.30(-0.98%)
Dec 22, 2006 31.28 31.41 31.00 31.09 332,000 -0.14(-0.43%)
Dec 21, 2006 31.31 31.59 31.02 31.23 424,500 +0.05(+0.14%)
Dec 20, 2006 31.66 31.73 31.14 31.18 299,600 -0.47(-1.48%)
Dec 19, 2006 30.60 31.98 30.55 31.66 691,500 +0.85(+2.74%)
Dec 18, 2006 31.47 31.47 30.65 30.81 812,200 -0.71(-2.25%)
Dec 15, 2006 31.90 32.05 31.52 31.52 524,600 -0.41(-1.27%)
Dec 14, 2006 31.69 31.95 31.46 31.93 681,700 +0.43(+1.35%)
Dec 13, 2006 31.14 31.57 31.09 31.50 672,900 +0.42(+1.35%)
Dec 12, 2006 30.46 31.45 30.46 31.08 866,500 -0.24(-0.75%)
Dec 11, 2006 31.25 31.55 31.00 31.32 541,200 -0.06(-0.21%)
Dec 08, 2006 31.08 31.50 31.00 31.38 742,800 +0.50(+1.62%)
Dec 07, 2006 31.14 31.14 30.65 30.88 739,800 -0.12(-0.39%)
Dec 06, 2006 30.55 31.11 30.44 31.00 973,400 +0.54(+1.76%)
Dec 05, 2006 30.41 30.62 29.72 30.46 806,900 +0.30(+1.01%)
Dec 04, 2006 30.20 30.21 29.75 30.16 783,500 -0.16(-0.54%)
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.