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, 2011 93.73 94.06 91.33 94.05 1,195,006 +1.41(+1.52%)
Feb 25, 2011 90.25 92.87 90.09 92.64 819,950 +3.14(+3.51%)
Feb 24, 2011 91.22 92.26 89.33 89.50 1,102,450 -1.66(-1.82%)
Feb 23, 2011 90.38 92.64 89.33 91.16 899,268 +0.76(+0.84%)
Feb 22, 2011 92.93 94.40 89.64 90.40 1,062,949 -2.63(-2.83%)
Feb 18, 2011 92.90 93.46 91.79 93.03 1,535,861 +0.79(+0.86%)
Feb 17, 2011 91.13 92.45 90.06 92.24 1,187,018 +1.08(+1.18%)
Feb 16, 2011 88.49 92.18 88.49 91.16 2,143,359 +2.94(+3.33%)
Feb 15, 2011 90.51 91.19 86.59 88.22 3,344,001 -3.33(-3.64%)
Feb 14, 2011 89.53 91.74 89.51 91.55 1,442,028 +2.07(+2.31%)
Feb 11, 2011 89.76 90.72 88.47 89.48 1,121,520 -0.59(-0.66%)
Feb 10, 2011 89.12 90.29 88.95 90.07 1,149,542 +0.36(+0.40%)
Feb 09, 2011 91.45 92.20 89.02 89.71 1,338,020 -2.08(-2.27%)
Feb 08, 2011 95.21 95.21 91.56 91.79 1,455,473 -3.21(-3.38%)
Feb 07, 2011 95.50 96.75 94.70 95.00 825,353 -0.06(-0.06%)
Feb 04, 2011 95.40 96.00 93.81 95.06 714,486 -0.17(-0.18%)
Feb 03, 2011 94.16 95.37 92.33 95.23 738,768 +0.86(+0.91%)
Feb 02, 2011 94.12 96.26 94.12 94.37 841,683 -0.17(-0.18%)
Feb 01, 2011 94.49 95.20 93.91 94.54 1,225,355 +0.54(+0.57%)
Jan 31, 2011 91.76 94.92 91.56 94.00 974,324 +2.16(+2.35%)
Jan 28, 2011 92.24 92.86 90.46 91.84 862,253 -0.19(-0.21%)
Jan 27, 2011 92.76 95.39 91.76 92.03 1,428,792 -0.25(-0.27%)
Jan 26, 2011 87.43 92.47 87.43 92.28 1,293,873 +5.02(+5.75%)
Jan 25, 2011 87.39 87.39 85.88 87.26 721,326 -0.14(-0.16%)
Jan 24, 2011 85.87 87.65 84.81 87.40 748,264 +1.21(+1.40%)
Jan 21, 2011 86.63 87.86 85.63 86.19 810,544 +0.68(+0.80%)
Jan 20, 2011 86.40 86.62 83.51 85.51 741,471 -1.33(-1.53%)
Jan 19, 2011 88.80 89.57 86.56 86.84 625,399 -2.06(-2.32%)
Jan 18, 2011 88.89 89.45 88.20 88.90 746,834 +0.11(+0.12%)
Jan 14, 2011 88.67 88.90 86.68 88.79 886,332 -0.04(-0.05%)
Jan 13, 2011 88.72 89.71 87.81 88.83 639,840 +0.23(+0.26%)
Jan 12, 2011 88.51 89.15 87.70 88.60 581,852 +1.02(+1.16%)
Jan 11, 2011 86.28 88.37 86.28 87.58 514,372 +1.62(+1.88%)
Jan 10, 2011 85.56 86.50 84.41 85.96 678,258 -0.09(-0.10%)
Jan 07, 2011 83.54 86.30 83.42 86.05 1,168,604 +2.83(+3.40%)
Jan 06, 2011 85.89 85.94 82.39 83.22 1,576,045 -2.69(-3.13%)
Jan 05, 2011 85.70 86.89 84.78 85.91 1,127,439 -0.34(-0.39%)
Jan 04, 2011 87.83 88.48 85.43 86.25 794,207 -1.75(-1.99%)
Jan 03, 2011 89.35 89.56 87.98 88.00 663,142 -0.91(-1.02%)
Dec 31, 2010 88.36 89.43 88.23 88.91 455,471 +0.41(+0.46%)
Dec 30, 2010 88.40 88.92 87.98 88.50 367,399 +0.04(+0.05%)
Dec 29, 2010 86.91 88.75 86.86 88.46 499,202 +1.82(+2.10%)
Dec 28, 2010 86.61 87.46 86.57 86.64 303,744 +0.17(+0.20%)
Dec 27, 2010 86.13 87.00 85.70 86.47 405,902 +0.06(+0.07%)
Dec 23, 2010 87.06 87.70 86.00 86.41 390,470 -0.87(-1.00%)
Dec 22, 2010 87.86 88.30 86.82 87.28 364,960 -0.30(-0.34%)
Dec 21, 2010 87.42 87.89 86.87 87.58 565,377 +0.73(+0.84%)
Dec 20, 2010 87.12 87.42 85.31 86.85 745,078 +0.41(+0.47%)
Dec 17, 2010 88.35 89.08 86.08 86.44 1,318,556 -2.04(-2.31%)
Dec 16, 2010 85.36 88.84 84.97 88.48 1,558,010 +2.84(+3.32%)
Dec 15, 2010 86.22 86.69 85.22 85.64 1,739,644 -1.71(-1.96%)
Dec 14, 2010 87.74 88.85 87.03 87.35 723,776 -0.35(-0.40%)
Dec 13, 2010 88.59 89.78 87.63 87.70 1,222,347 -0.11(-0.13%)
Dec 10, 2010 87.49 88.55 86.97 87.81 603,328 +0.59(+0.68%)
Dec 09, 2010 88.00 88.73 86.82 87.22 756,650 -0.22(-0.25%)
Dec 08, 2010 88.30 89.16 87.00 87.44 727,155 -0.66(-0.75%)
Dec 07, 2010 89.35 90.80 87.77 88.10 835,001 -1.02(-1.14%)
Dec 06, 2010 88.22 89.20 88.20 89.12 736,854 +0.26(+0.29%)
Dec 03, 2010 87.71 89.13 87.34 88.86 925,999 +0.12(+0.14%)
Dec 02, 2010 86.15 89.00 86.15 88.74 1,157,471 +1.59(+1.82%)
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.