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, 2015 37.21 37.71 37.00 37.01 4,449,386 -0.53(-1.41%)
Mar 30, 2015 37.64 38.03 37.29 37.54 4,541,967 +0.09(+0.24%)
Mar 27, 2015 37.46 37.81 37.16 37.45 1,803,436 -0.34(-0.90%)
Mar 26, 2015 38.13 38.57 37.40 37.79 3,225,148 +0.18(+0.48%)
Mar 25, 2015 37.50 37.79 37.06 37.61 3,617,707 +0.42(+1.13%)
Mar 24, 2015 36.97 37.49 36.95 37.19 3,832,448 +0.42(+1.14%)
Mar 23, 2015 36.80 37.39 36.75 36.77 2,114,752 -0.02(-0.05%)
Mar 20, 2015 36.65 37.74 36.56 36.79 7,348,680 +0.58(+1.60%)
Mar 19, 2015 36.54 36.71 35.99 36.21 4,139,155 -0.82(-2.21%)
Mar 18, 2015 35.86 37.71 35.58 37.03 5,960,758 +0.89(+2.46%)
Mar 17, 2015 36.57 36.74 35.37 36.14 4,855,633 -0.85(-2.30%)
Mar 16, 2015 36.40 37.01 36.14 36.99 3,552,837 +0.33(+0.90%)
Mar 13, 2015 36.28 37.00 36.01 36.66 3,800,538 +0.02(+0.05%)
Mar 12, 2015 37.50 37.52 36.58 36.64 3,449,831 -0.77(-2.06%)
Mar 11, 2015 37.39 38.11 36.81 37.41 5,162,642 -0.63(-1.66%)
Mar 10, 2015 38.68 38.97 38.04 38.04 2,538,338 -1.14(-2.91%)
Mar 09, 2015 38.77 40.08 38.69 39.18 4,006,518 +0.34(+0.88%)
Mar 06, 2015 39.11 39.53 38.55 38.84 4,195,652 -0.65(-1.65%)
Mar 05, 2015 39.35 40.11 39.11 39.49 2,992,100 -0.01(-0.03%)
Mar 04, 2015 39.57 39.68 38.89 39.50 3,530,522 -0.12(-0.30%)
Mar 03, 2015 39.78 40.06 39.42 39.62 3,796,129 -0.01(-0.03%)
Mar 02, 2015 39.78 39.93 39.09 39.63 3,940,186 -0.30(-0.75%)
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%)
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.