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 27, 2009 26.02 27.56 25.54 26.49 0 -0.24(-0.90%)
Feb 26, 2009 26.42 27.60 26.32 26.73 2,584,480 +0.67(+2.57%)
Feb 25, 2009 26.08 26.95 25.12 26.06 2,732,055 -0.03(-0.11%)
Feb 24, 2009 24.69 26.19 24.40 26.09 2,826,733 +1.64(+6.71%)
Feb 23, 2009 26.63 26.63 24.40 24.45 2,489,728 -1.84(-7.00%)
Feb 20, 2009 26.71 27.06 25.60 26.29 2,092,728 -1.19(-4.33%)
Feb 19, 2009 27.52 28.79 27.37 27.48 3,268,118 +0.49(+1.82%)
Feb 18, 2009 27.68 27.93 26.59 26.99 3,880,820 -0.64(-2.32%)
Feb 17, 2009 28.50 30.06 27.56 27.63 4,712,421 -0.35(-1.25%)
Feb 13, 2009 29.12 29.43 27.76 27.98 3,023,572 -1.27(-4.34%)
Feb 12, 2009 28.42 29.25 27.36 29.25 1,822,017 +0.58(+2.02%)
Feb 11, 2009 29.69 30.59 27.71 28.67 1,999,702 -0.43(-1.48%)
Feb 10, 2009 29.85 30.59 28.56 29.10 3,068,159 -0.87(-2.90%)
Feb 09, 2009 29.31 31.11 29.18 29.97 2,563,036 +0.18(+0.60%)
Feb 06, 2009 28.78 30.25 28.66 29.79 1,933,487 +0.82(+2.83%)
Feb 05, 2009 27.60 29.05 26.71 28.97 1,734,130 +1.22(+4.40%)
Feb 04, 2009 27.44 28.76 27.34 27.75 2,330,382 +0.65(+2.40%)
Feb 03, 2009 26.73 27.88 25.92 27.10 3,711,520 +0.48(+1.80%)
Feb 02, 2009 29.04 29.15 26.33 26.62 4,676,370 -2.97(-10.04%)
Jan 30, 2009 30.85 30.88 29.30 29.59 0 -0.60(-1.99%)
Jan 29, 2009 31.35 31.35 29.75 30.19 2,179,149 -1.92(-5.98%)
Jan 28, 2009 29.41 32.14 29.09 32.11 3,020,767 +3.02(+10.38%)
Jan 27, 2009 29.74 29.98 28.43 29.09 2,587,583 -0.42(-1.42%)
Jan 26, 2009 28.40 30.26 28.40 29.51 2,432,408 +1.45(+5.17%)
Jan 23, 2009 25.31 28.16 25.31 28.06 2,226,783 +1.95(+7.47%)
Jan 22, 2009 26.53 27.12 25.51 26.11 1,432,834 -1.20(-4.39%)
Jan 21, 2009 25.14 27.37 25.09 27.31 2,170,507 +2.39(+9.59%)
Jan 20, 2009 25.68 26.41 24.66 24.92 2,462,281 -1.31(-4.99%)
Jan 16, 2009 26.18 26.54 25.39 26.23 2,217,804 +0.78(+3.06%)
Jan 15, 2009 24.15 25.77 23.70 25.45 1,593,147 +1.10(+4.52%)
Jan 14, 2009 25.55 25.58 23.81 24.35 1,347,920 -1.28(-4.99%)
Jan 13, 2009 25.49 25.89 24.79 25.63 1,186,024 +0.38(+1.50%)
Jan 12, 2009 25.79 26.46 24.79 25.25 1,429,188 -1.61(-5.99%)
Jan 09, 2009 28.69 28.69 26.79 26.86 1,182,029 -1.73(-6.05%)
Jan 08, 2009 27.44 28.82 27.12 28.59 1,706,291 +0.88(+3.18%)
Jan 07, 2009 27.92 28.53 27.46 27.71 2,265,291 -1.00(-3.48%)
Jan 06, 2009 27.00 28.87 26.77 28.71 1,793,778 +2.26(+8.54%)
Jan 05, 2009 25.30 27.16 25.06 26.45 1,112,122 +1.13(+4.46%)
Jan 02, 2009 23.99 25.56 23.89 25.32 0 +1.49(+6.25%)
Jan 01, 2009 22.81 24.10 22.68 23.83 0 +0.00(+0.00%)
Dec 31, 2008 22.81 24.10 22.68 23.83 978,163 +0.37(+1.58%)
Dec 30, 2008 22.69 23.50 21.90 23.46 1,113,371 +0.83(+3.67%)
Dec 29, 2008 23.05 23.10 21.97 22.63 843,272 -0.07(-0.31%)
Dec 26, 2008 22.25 22.78 22.19 22.70 540,580 +0.64(+2.90%)
Dec 24, 2008 22.05 22.35 21.52 22.06 499,352 -0.20(-0.90%)
Dec 23, 2008 22.41 22.78 21.70 22.26 1,134,281 +0.29(+1.32%)
Dec 22, 2008 23.16 23.59 21.39 21.97 1,045,468 -1.13(-4.89%)
Dec 19, 2008 23.21 23.69 22.69 23.10 1,552,326 +0.10(+0.43%)
Dec 18, 2008 24.56 25.16 22.77 23.00 1,916,522 -1.59(-6.47%)
Dec 17, 2008 23.80 25.80 23.61 24.59 1,879,899 +0.15(+0.61%)
Dec 16, 2008 23.87 24.57 23.07 24.44 1,468,751 +0.93(+3.96%)
Dec 15, 2008 24.25 25.81 22.76 23.51 1,987,830 -0.09(-0.38%)
Dec 12, 2008 22.40 23.80 20.88 23.60 2,221,704 +0.10(+0.43%)
Dec 11, 2008 24.60 25.62 22.94 23.50 2,192,601 -0.85(-3.49%)
Dec 10, 2008 23.46 25.05 23.46 24.35 2,886,237 -0.50(-2.01%)
Dec 09, 2008 24.44 26.00 23.94 24.85 1,521,417 +0.19(+0.77%)
Dec 08, 2008 25.36 25.69 23.85 24.66 1,795,732 +0.60(+2.49%)
Dec 05, 2008 22.00 24.06 21.55 24.06 2,540,122 +1.55(+6.89%)
Dec 04, 2008 24.75 25.32 21.89 22.51 1,531,095 -2.66(-10.57%)
Dec 03, 2008 23.99 25.55 23.50 25.17 1,546,727 -0.33(-1.29%)
Dec 02, 2008 24.87 25.88 24.11 25.50 2,848,666 +1.29(+5.33%)
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.