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 29, 2012 51.47 51.79 50.16 50.43 4,343,348 -0.88(-1.72%)
Feb 28, 2012 51.59 51.84 50.95 51.31 2,357,363 -0.11(-0.21%)
Feb 27, 2012 51.89 51.95 50.98 51.42 2,429,071 -0.85(-1.63%)
Feb 24, 2012 52.30 52.73 51.90 52.27 1,938,591 +0.17(+0.33%)
Feb 23, 2012 51.70 52.23 51.50 52.10 2,467,021 +0.35(+0.68%)
Feb 22, 2012 51.16 52.05 51.07 51.75 3,090,700 +0.61(+1.19%)
Feb 21, 2012 51.71 51.85 50.80 51.14 3,084,048 -0.24(-0.47%)
Feb 17, 2012 52.09 52.18 50.92 51.38 3,003,930 +0.03(+0.06%)
Feb 16, 2012 51.00 51.55 50.44 51.35 3,947,910 +0.33(+0.65%)
Feb 15, 2012 51.81 52.58 49.88 51.02 7,498,271 -2.75(-5.11%)
Feb 14, 2012 54.18 54.55 53.55 53.77 3,000,585 -0.59(-1.09%)
Feb 13, 2012 53.94 55.19 53.85 54.36 2,777,397 +0.35(+0.65%)
Feb 10, 2012 52.58 54.32 52.50 54.01 2,929,732 +0.86(+1.62%)
Feb 09, 2012 54.10 54.29 52.79 53.15 1,913,187 -0.93(-1.72%)
Feb 08, 2012 54.31 54.77 53.94 54.08 1,432,006 -0.15(-0.28%)
Feb 07, 2012 54.09 54.43 53.36 54.23 1,720,698 -0.09(-0.17%)
Feb 06, 2012 52.94 54.33 52.62 54.32 1,346,284 +0.91(+1.70%)
Feb 03, 2012 53.33 53.47 52.64 53.41 2,647,415 +0.70(+1.33%)
Feb 02, 2012 52.52 53.25 52.15 52.71 1,726,129 +0.21(+0.40%)
Feb 01, 2012 51.55 52.76 51.40 52.50 1,848,856 +1.39(+2.72%)
Jan 31, 2012 52.46 52.82 50.91 51.11 3,292,182 -0.87(-1.67%)
Jan 30, 2012 51.83 52.18 50.85 51.98 2,391,061 -0.80(-1.52%)
Jan 27, 2012 52.95 53.52 52.78 52.78 2,966,122 -0.36(-0.68%)
Jan 26, 2012 54.32 55.00 53.01 53.14 1,949,731 -0.78(-1.45%)
Jan 25, 2012 52.12 54.16 51.34 53.92 2,348,107 +1.70(+3.26%)
Jan 24, 2012 51.59 52.72 51.10 52.22 1,736,694 +0.06(+0.12%)
Jan 23, 2012 52.65 53.36 51.93 52.16 2,352,904 -0.50(-0.95%)
Jan 20, 2012 53.60 53.92 52.28 52.66 2,057,517 -1.04(-1.94%)
Jan 19, 2012 52.80 54.09 52.60 53.70 1,963,213 +1.18(+2.25%)
Jan 18, 2012 51.13 52.57 50.97 52.52 2,443,454 +1.38(+2.70%)
Jan 17, 2012 52.27 52.66 50.93 51.14 2,301,865 -0.23(-0.45%)
Jan 13, 2012 52.08 52.77 51.00 51.37 2,384,056 -1.52(-2.87%)
Jan 12, 2012 52.04 53.23 51.75 52.89 2,019,326 +0.91(+1.75%)
Jan 11, 2012 52.44 52.57 51.73 51.98 2,570,852 -0.65(-1.24%)
Jan 10, 2012 52.71 53.00 51.97 52.63 2,353,453 +0.69(+1.33%)
Jan 09, 2012 51.61 52.03 51.29 51.94 1,632,368 +0.37(+0.72%)
Jan 06, 2012 51.73 52.20 51.21 51.57 2,061,118 -0.15(-0.29%)
Jan 05, 2012 51.76 51.84 50.67 51.72 2,292,705 -0.42(-0.81%)
Jan 04, 2012 52.12 52.72 51.66 52.14 2,247,244 -0.09(-0.17%)
Dec 30, 2011 52.12 52.50 52.04 52.23 1,172,856 +0.08(+0.15%)
Dec 29, 2011 51.63 52.39 51.58 52.15 1,253,054 +0.68(+1.32%)
Dec 28, 2011 52.61 52.68 51.12 51.47 1,671,256 -1.01(-1.92%)
Dec 27, 2011 51.72 52.74 51.54 52.48 1,212,595 +0.60(+1.16%)
Dec 23, 2011 52.51 52.67 51.36 51.88 1,510,871 +0.23(+0.45%)
Dec 21, 2011 51.10 51.77 50.21 51.65 2,014,173 +0.67(+1.31%)
Dec 20, 2011 50.32 51.37 50.25 50.98 3,898,679 +1.79(+3.64%)
Dec 19, 2011 49.68 50.07 49.12 49.19 2,959,159 -0.22(-0.45%)
Dec 16, 2011 48.11 49.50 48.08 49.41 2,628,056 +1.75(+3.67%)
Dec 15, 2011 48.59 48.63 47.47 47.66 1,870,340 -0.06(-0.13%)
Dec 14, 2011 48.73 48.91 47.41 47.72 2,502,431 -1.51(-3.07%)
Dec 13, 2011 50.05 51.05 48.90 49.23 2,300,463 -0.53(-1.07%)
Dec 12, 2011 51.00 51.00 49.56 49.76 2,845,814 -2.10(-4.05%)
Dec 09, 2011 50.47 52.05 50.43 51.86 2,717,148 +1.58(+3.14%)
Dec 08, 2011 51.50 51.79 50.11 50.28 5,983,383 -1.61(-3.10%)
Dec 07, 2011 53.22 53.35 51.43 51.89 3,018,070 -1.63(-3.05%)
Dec 06, 2011 54.00 54.27 53.21 53.52 1,820,664 -0.25(-0.46%)
Dec 05, 2011 54.00 54.88 53.10 53.77 2,811,514 +0.59(+1.11%)
Dec 02, 2011 53.45 54.30 53.09 53.18 2,563,773 +0.47(+0.89%)
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.