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, 2014 52.56 52.76 52.13 52.29 985,979 -0.12(-0.23%)
Mar 28, 2014 51.79 52.58 51.51 52.41 1,683,425 +0.70(+1.35%)
Mar 27, 2014 51.97 52.46 51.66 51.71 1,262,193 -0.26(-0.50%)
Mar 26, 2014 52.58 52.72 51.82 51.97 1,173,546 -0.33(-0.63%)
Mar 25, 2014 52.32 52.64 52.05 52.30 738,136 +0.24(+0.46%)
Mar 24, 2014 52.67 53.04 51.99 52.06 689,251 -0.48(-0.91%)
Mar 21, 2014 52.99 53.89 52.38 52.54 2,654,616 +0.13(+0.25%)
Mar 20, 2014 51.14 52.45 51.12 52.41 1,607,973 +1.20(+2.34%)
Mar 19, 2014 51.32 51.47 50.87 51.21 939,606 -0.10(-0.19%)
Mar 18, 2014 51.22 51.54 51.12 51.31 1,110,226 +0.08(+0.16%)
Mar 17, 2014 51.43 51.81 50.98 51.23 985,090 -0.12(-0.23%)
Mar 14, 2014 50.62 51.38 50.48 51.35 1,399,008 +0.70(+1.38%)
Mar 13, 2014 51.34 51.59 50.39 50.65 1,627,208 -0.68(-1.32%)
Mar 12, 2014 51.51 51.63 51.00 51.33 1,157,816 -0.62(-1.19%)
Mar 11, 2014 53.02 53.41 51.89 51.95 1,242,707 -0.95(-1.80%)
Mar 10, 2014 52.89 53.03 52.53 52.90 1,879,404 -0.37(-0.69%)
Mar 07, 2014 52.54 53.52 52.49 53.27 3,687,952 +0.70(+1.33%)
Mar 06, 2014 50.98 52.58 50.92 52.57 2,921,540 +1.88(+3.71%)
Mar 05, 2014 50.28 50.71 50.06 50.69 2,116,615 +0.54(+1.08%)
Mar 04, 2014 50.25 50.53 49.99 50.15 1,252,316 +0.45(+0.91%)
Mar 03, 2014 49.96 50.74 49.57 49.70 1,286,851 -0.54(-1.07%)
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%)
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.