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 (%)
Mar 31, 2004 13.50 13.60 13.38 13.52 257,300 +0.07(+0.48%)
Mar 30, 2004 13.20 13.63 13.19 13.45 198,500 +0.23(+1.74%)
Mar 29, 2004 13.47 13.47 13.13 13.22 396,500 +0.00(+0.00%)
Mar 26, 2004 12.83 13.39 12.73 13.22 783,900 +0.40(+3.08%)
Mar 25, 2004 12.65 12.84 12.62 12.82 413,500 +0.19(+1.50%)
Mar 24, 2004 12.97 13.12 12.59 12.63 558,400 -0.46(-3.51%)
Mar 23, 2004 13.24 13.33 12.99 13.10 340,500 -0.14(-1.10%)
Mar 22, 2004 13.31 13.31 13.10 13.24 218,100 -0.11(-0.82%)
Mar 19, 2004 13.71 13.75 13.31 13.35 194,300 -0.36(-2.63%)
Mar 18, 2004 13.73 13.76 13.43 13.71 291,200 +0.08(+0.59%)
Mar 17, 2004 13.32 13.67 13.32 13.63 357,600 +0.34(+2.52%)
Mar 16, 2004 13.52 13.57 13.22 13.29 232,800 -0.17(-1.26%)
Mar 15, 2004 13.61 13.80 13.46 13.46 173,600 -0.14(-1.03%)
Mar 12, 2004 13.35 13.63 13.32 13.61 228,200 +0.27(+2.02%)
Mar 11, 2004 13.57 13.65 13.34 13.34 250,200 -0.15(-1.15%)
Mar 10, 2004 13.97 14.02 13.40 13.49 449,500 -0.52(-3.68%)
Mar 09, 2004 14.10 14.12 13.96 14.01 733,400 -0.16(-1.16%)
Mar 08, 2004 13.93 14.26 13.93 14.17 527,800 +0.20(+1.40%)
Mar 05, 2004 13.83 13.99 13.78 13.97 346,400 +0.16(+1.19%)
Mar 04, 2004 13.75 13.85 13.62 13.81 444,100 +0.04(+0.29%)
Mar 03, 2004 13.68 13.85 13.58 13.77 743,800 +0.09(+0.69%)
Mar 02, 2004 13.32 13.70 13.29 13.68 1,081,100 +0.29(+2.13%)
Mar 01, 2004 13.20 13.53 13.20 13.39 581,100 +0.24(+1.83%)
Feb 27, 2004 12.97 13.22 12.96 13.15 502,200 +0.33(+2.53%)
Feb 26, 2004 12.73 12.89 12.62 12.82 204,600 +0.13(+1.02%)
Feb 25, 2004 12.55 12.70 12.45 12.70 308,400 +0.24(+1.93%)
Feb 24, 2004 12.36 12.60 12.36 12.46 449,400 +0.05(+0.44%)
Feb 23, 2004 12.47 12.53 12.36 12.40 233,700 -0.12(-1.00%)
Feb 20, 2004 12.71 12.72 12.45 12.53 200,200 -0.08(-0.67%)
Feb 19, 2004 12.79 12.79 12.56 12.61 192,700 -0.08(-0.63%)
Feb 18, 2004 13.00 13.00 12.60 12.69 443,500 -0.09(-0.67%)
Feb 17, 2004 12.68 12.81 12.62 12.78 219,800 +0.16(+1.27%)
Feb 13, 2004 12.78 12.85 12.60 12.62 273,000 -0.14(-1.10%)
Feb 12, 2004 12.68 12.79 12.65 12.76 260,800 +0.08(+0.63%)
Feb 11, 2004 12.65 12.79 12.55 12.68 440,800 +0.02(+0.16%)
Feb 10, 2004 12.45 12.65 12.40 12.65 483,700 +0.23(+1.89%)
Feb 09, 2004 12.15 12.45 12.15 12.42 506,400 +0.29(+2.39%)
Feb 06, 2004 12.03 12.15 12.03 12.13 426,700 +0.05(+0.41%)
Feb 05, 2004 12.35 12.37 11.99 12.08 357,800 -0.14(-1.19%)
Feb 04, 2004 12.20 12.30 12.19 12.22 739,400 -0.10(-0.77%)
Feb 03, 2004 12.40 12.43 12.17 12.32 394,300 -0.05(-0.44%)
Feb 02, 2004 12.26 12.43 12.20 12.38 708,500 +0.07(+0.57%)
Jan 30, 2004 12.28 12.49 12.10 12.30 333,700 -0.23(-1.87%)
Jan 29, 2004 12.78 12.80 12.51 12.54 482,200 -0.26(-2.03%)
Jan 28, 2004 12.25 12.91 12.14 12.80 1,008,000 +0.38(+3.02%)
Jan 27, 2004 12.51 12.62 12.32 12.43 184,600 -0.11(-0.88%)
Jan 26, 2004 12.42 12.54 12.33 12.54 212,400 +0.21(+1.75%)
Jan 23, 2004 12.05 12.51 12.05 12.32 289,900 +0.25(+2.03%)
Jan 22, 2004 12.12 12.22 11.94 12.07 386,900 -0.08(-0.62%)
Jan 21, 2004 12.07 12.29 12.07 12.15 301,000 -0.17(-1.38%)
Jan 20, 2004 11.82 12.32 11.82 12.32 294,400 +0.55(+4.67%)
Jan 16, 2004 11.64 11.82 11.64 11.77 177,100 +0.12(+1.07%)
Jan 15, 2004 11.77 11.90 11.63 11.64 323,700 -0.11(-0.89%)
Jan 14, 2004 11.74 11.77 11.62 11.75 171,100 +0.06(+0.51%)
Jan 13, 2004 11.50 11.77 11.50 11.69 314,100 +0.14(+1.21%)
Jan 12, 2004 11.87 11.93 11.47 11.55 311,900 -0.31(-2.65%)
Jan 09, 2004 11.45 12.12 11.43 11.87 277,200 +0.35(+2.99%)
Jan 08, 2004 11.15 11.68 11.01 11.52 434,700 -0.07(-0.60%)
Jan 07, 2004 11.69 11.69 11.48 11.59 182,000 -0.04(-0.39%)
Jan 06, 2004 11.75 11.90 11.63 11.63 171,400 -0.17(-1.40%)
Jan 05, 2004 11.60 11.83 11.55 11.80 168,200 +0.15(+1.29%)
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.