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, 2014 49.98 50.51 49.69 50.24 1,976,049 +0.25(+0.50%)
Feb 27, 2014 50.20 50.42 49.31 49.99 1,666,190 -0.21(-0.42%)
Feb 26, 2014 50.48 51.42 50.05 50.20 1,452,188 +0.10(+0.20%)
Feb 25, 2014 50.46 50.61 49.60 50.10 2,780,919 -0.56(-1.11%)
Feb 24, 2014 50.52 51.09 50.02 50.66 1,555,327 +0.64(+1.28%)
Feb 21, 2014 50.82 50.88 50.01 50.02 1,504,519 -0.80(-1.57%)
Feb 20, 2014 50.51 50.90 50.29 50.82 1,254,325 +0.30(+0.59%)
Feb 19, 2014 50.64 51.30 50.40 50.52 1,672,478 -0.43(-0.84%)
Feb 18, 2014 51.31 51.55 50.54 50.95 1,913,392 -0.29(-0.57%)
Feb 14, 2014 51.36 51.24 51.24 51.24 1,658,600 -0.12(-0.23%)
Feb 13, 2014 50.62 51.96 50.40 51.36 2,084,244 +0.70(+1.38%)
Feb 12, 2014 50.54 51.07 50.34 50.66 2,090,517 +0.39(+0.78%)
Feb 11, 2014 49.71 50.61 49.52 50.27 2,730,319 +1.16(+2.36%)
Feb 10, 2014 48.59 49.39 48.13 49.11 4,101,959 +0.74(+1.53%)
Feb 07, 2014 48.00 50.91 47.60 48.37 8,239,521 -1.58(-3.16%)
Feb 06, 2014 49.60 50.73 49.41 49.95 3,664,237 +0.55(+1.11%)
Feb 05, 2014 49.52 49.55 48.62 49.40 2,610,005 -0.32(-0.64%)
Feb 04, 2014 49.00 49.93 48.92 49.72 2,215,765 +0.78(+1.59%)
Feb 03, 2014 49.46 49.74 48.74 48.94 2,276,388 -0.50(-1.01%)
Jan 31, 2014 49.29 50.02 49.04 49.44 1,555,872 -0.47(-0.94%)
Jan 30, 2014 49.15 49.96 49.03 49.91 2,254,775 +1.01(+2.07%)
Jan 29, 2014 48.72 49.35 48.50 48.90 2,230,096 -0.29(-0.59%)
Jan 28, 2014 48.73 49.20 48.33 49.19 2,108,333 +0.26(+0.53%)
Jan 27, 2014 49.49 49.62 48.82 48.93 2,642,408 -0.47(-0.95%)
Jan 24, 2014 49.70 50.49 48.98 49.40 3,159,820 -0.79(-1.57%)
Jan 23, 2014 51.13 51.54 50.19 50.19 2,837,652 -1.40(-2.71%)
Jan 22, 2014 51.62 51.70 51.01 51.59 1,489,561 +0.29(+0.57%)
Jan 21, 2014 51.43 52.18 51.00 51.30 1,526,646 +0.30(+0.59%)
Jan 17, 2014 51.10 51.00 51.00 51.00 1,648,500 -0.08(-0.16%)
Jan 16, 2014 51.00 51.42 50.81 51.08 1,197,158 -0.12(-0.23%)
Jan 15, 2014 51.91 51.99 51.14 51.20 1,656,429 -0.71(-1.37%)
Jan 14, 2014 51.07 51.91 51.03 51.91 1,427,568 +0.86(+1.68%)
Jan 13, 2014 52.35 52.35 51.04 51.05 2,354,528 -1.26(-2.41%)
Jan 10, 2014 51.53 52.33 51.45 52.31 1,345,866 +0.83(+1.61%)
Jan 09, 2014 51.47 52.08 51.16 51.48 1,028,226 +0.08(+0.16%)
Jan 08, 2014 51.29 51.66 50.98 51.40 1,695,629 +0.10(+0.19%)
Jan 07, 2014 51.67 51.94 51.15 51.30 1,316,283 -0.60(-1.16%)
Jan 06, 2014 52.00 52.30 51.52 51.90 1,831,726 +0.00(+0.00%)
Jan 03, 2014 51.39 52.22 51.18 51.90 1,736,851 +0.65(+1.27%)
Jan 02, 2014 51.94 52.21 50.86 51.25 1,963,809 -0.96(-1.84%)
Dec 31, 2013 51.77 52.21 52.21 52.21 1,154,600 +0.67(+1.30%)
Dec 30, 2013 52.16 52.34 51.24 51.54 1,330,239 -0.36(-0.69%)
Dec 27, 2013 52.36 52.42 51.85 51.90 1,470,288 -0.37(-0.71%)
Dec 26, 2013 52.96 52.96 52.00 52.27 982,766 +0.06(+0.11%)
Dec 24, 2013 51.80 52.38 51.65 52.21 577,648 +0.57(+1.10%)
Dec 23, 2013 52.67 52.69 51.60 51.64 1,118,255 -0.66(-1.26%)
Dec 20, 2013 52.19 52.60 51.94 52.30 2,185,606 +0.38(+0.73%)
Dec 19, 2013 52.67 52.71 51.30 51.92 2,252,415 -0.84(-1.59%)
Dec 18, 2013 52.98 53.11 51.69 52.76 2,688,502 -0.40(-0.75%)
Dec 17, 2013 53.02 53.48 52.76 53.16 2,220,911 +0.06(+0.11%)
Dec 16, 2013 52.33 53.30 52.22 53.10 3,096,002 +1.54(+2.99%)
Dec 13, 2013 51.04 51.60 50.88 51.56 2,486,373 +0.55(+1.08%)
Dec 12, 2013 50.45 51.41 50.34 51.01 2,046,602 +0.45(+0.89%)
Dec 11, 2013 50.11 50.94 50.02 50.56 2,683,419 +0.41(+0.82%)
Dec 10, 2013 50.94 51.31 50.13 50.15 1,939,252 -0.83(-1.63%)
Dec 09, 2013 50.61 51.30 50.43 50.98 2,444,498 +0.26(+0.51%)
Dec 06, 2013 50.87 51.12 50.38 50.72 1,997,405 +0.51(+1.02%)
Dec 05, 2013 49.92 50.50 49.81 50.21 2,274,668 +0.92(+1.87%)
Dec 04, 2013 48.28 49.41 48.16 49.29 1,985,321 +0.79(+1.63%)
Dec 03, 2013 47.92 48.71 47.84 48.50 1,510,651 +0.29(+0.60%)
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.