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, 2015 40.27 40.43 39.75 39.93 4,468,291 -0.05(-0.13%)
Feb 26, 2015 40.59 41.06 39.81 39.98 4,301,895 -0.97(-2.37%)
Feb 25, 2015 41.47 41.47 40.65 40.95 2,322,945 -0.30(-0.73%)
Feb 24, 2015 41.16 41.31 40.47 41.25 3,297,220 +0.46(+1.13%)
Feb 23, 2015 40.36 41.47 40.09 40.79 3,682,443 -0.18(-0.44%)
Feb 20, 2015 41.54 41.78 40.60 40.97 2,961,357 -0.69(-1.66%)
Feb 19, 2015 41.05 42.37 41.00 41.66 3,896,358 -1.10(-2.57%)
Feb 18, 2015 42.31 43.17 42.01 42.76 3,611,004 -0.27(-0.63%)
Feb 17, 2015 40.99 43.12 40.47 43.03 5,024,139 +1.98(+4.82%)
Feb 13, 2015 40.39 41.05 41.05 41.05 3,401,300 +1.26(+3.17%)
Feb 12, 2015 41.02 41.40 39.41 39.79 6,047,309 -1.13(-2.76%)
Feb 11, 2015 38.32 41.18 38.16 40.92 8,431,961 +2.00(+5.14%)
Feb 10, 2015 38.96 39.06 38.22 38.92 4,097,995 +0.02(+0.05%)
Feb 09, 2015 38.61 39.30 38.00 38.90 4,546,606 +0.31(+0.80%)
Feb 06, 2015 39.37 39.61 38.30 38.59 3,035,575 -0.56(-1.43%)
Feb 05, 2015 39.41 39.81 39.01 39.15 2,920,336 +0.47(+1.22%)
Feb 04, 2015 38.73 39.14 38.19 38.68 3,841,537 -0.80(-2.03%)
Feb 03, 2015 39.55 41.11 39.20 39.48 8,043,828 +0.58(+1.49%)
Feb 02, 2015 37.95 39.06 37.76 38.90 4,256,710 +1.42(+3.79%)
Jan 30, 2015 36.16 38.08 35.97 37.48 3,280,241 +1.00(+2.74%)
Jan 29, 2015 36.61 36.94 34.85 36.48 5,026,231 +0.31(+0.86%)
Jan 28, 2015 38.07 38.07 36.14 36.17 4,979,997 -1.99(-5.21%)
Jan 27, 2015 37.84 38.66 37.42 38.16 4,171,570 -0.06(-0.16%)
Jan 26, 2015 38.31 38.96 37.91 38.22 3,655,319 +0.12(+0.31%)
Jan 23, 2015 39.12 39.32 38.00 38.10 4,810,323 -1.02(-2.61%)
Jan 22, 2015 40.08 40.23 38.91 39.12 4,600,772 -0.66(-1.66%)
Jan 21, 2015 39.15 39.92 39.07 39.78 4,359,236 +0.86(+2.21%)
Jan 20, 2015 39.87 40.04 38.78 38.92 3,748,056 -1.20(-2.99%)
Jan 16, 2015 39.00 40.15 38.99 40.12 2,340,531 +1.16(+2.98%)
Jan 15, 2015 40.18 41.18 38.94 38.96 3,528,342 -1.22(-3.04%)
Jan 14, 2015 40.05 40.46 39.32 40.18 3,840,959 -0.30(-0.74%)
Jan 13, 2015 41.28 41.28 40.04 40.48 2,647,896 -0.43(-1.05%)
Jan 12, 2015 41.36 41.76 40.78 40.91 4,997,746 -1.26(-2.99%)
Jan 09, 2015 43.76 43.89 41.64 42.17 3,381,993 -1.26(-2.90%)
Jan 08, 2015 42.71 43.73 42.18 43.43 4,010,656 +1.15(+2.72%)
Jan 07, 2015 44.26 44.53 41.61 42.28 4,569,369 -1.49(-3.40%)
Jan 06, 2015 44.42 45.35 43.32 43.77 2,631,474 -0.93(-2.08%)
Jan 05, 2015 45.55 45.59 44.04 44.70 2,512,962 -1.82(-3.91%)
Jan 02, 2015 46.44 46.79 45.71 46.52 2,013,115 -0.32(-0.68%)
Dec 31, 2014 47.15 46.84 46.84 46.84 1,614,000 -0.60(-1.26%)
Dec 30, 2014 48.30 48.30 47.17 47.44 1,986,324 -1.04(-2.15%)
Dec 29, 2014 47.86 48.75 47.48 48.48 2,112,078 +0.84(+1.76%)
Dec 26, 2014 47.47 47.88 46.92 47.64 1,307,623 +0.33(+0.70%)
Dec 24, 2014 47.18 47.31 47.31 47.31 889,700 -0.10(-0.21%)
Dec 23, 2014 47.98 48.23 46.92 47.41 2,118,657 -0.23(-0.48%)
Dec 22, 2014 47.72 47.72 46.49 47.64 2,495,871 -0.56(-1.16%)
Dec 19, 2014 46.30 48.26 45.58 48.20 6,193,141 +3.04(+6.73%)
Dec 18, 2014 46.49 46.49 43.87 45.16 3,426,977 +0.84(+1.90%)
Dec 17, 2014 43.59 45.83 43.48 44.32 3,957,057 +1.10(+2.55%)
Dec 16, 2014 42.41 44.65 42.41 43.22 3,558,498 +0.47(+1.10%)
Dec 15, 2014 43.32 43.90 42.70 42.75 2,783,666 -0.24(-0.56%)
Dec 12, 2014 43.52 44.06 42.93 42.99 3,498,931 -1.03(-2.34%)
Dec 11, 2014 44.00 45.80 43.93 44.02 2,757,051 +0.02(+0.05%)
Dec 10, 2014 45.37 46.00 43.64 44.00 4,508,837 -2.02(-4.39%)
Dec 09, 2014 44.57 46.49 44.57 46.02 2,603,871 +1.16(+2.59%)
Dec 08, 2014 44.68 46.41 44.68 44.86 3,494,816 -2.15(-4.57%)
Dec 05, 2014 47.56 47.95 47.39 47.01 2,266,290 -0.79(-1.65%)
Dec 04, 2014 47.00 48.42 47.00 47.80 2,132,590 -0.09(-0.19%)
Dec 03, 2014 47.85 48.48 47.55 47.89 3,178,290 +0.13(+0.27%)
Dec 02, 2014 47.20 48.30 47.11 47.76 3,118,085 +0.14(+0.29%)
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.