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, 2016 26.97 27.40 26.88 27.36 3,183,883 +0.27(+1.00%)
Mar 30, 2016 27.19 27.65 26.89 27.09 2,504,666 +0.24(+0.89%)
Mar 29, 2016 26.42 26.89 26.17 26.85 2,241,416 +0.01(+0.04%)
Mar 28, 2016 26.98 27.15 26.51 26.84 2,689,432 -0.14(-0.52%)
Mar 24, 2016 26.35 26.98 26.98 26.98 4,112,700 +0.11(+0.41%)
Mar 23, 2016 27.19 27.54 26.86 26.87 2,375,980 -0.58(-2.11%)
Mar 22, 2016 27.40 27.94 27.29 27.45 2,229,950 -0.37(-1.33%)
Mar 21, 2016 27.30 27.87 27.13 27.82 2,368,181 +0.28(+1.02%)
Mar 18, 2016 27.80 27.88 27.43 27.54 5,757,138 -0.06(-0.22%)
Mar 17, 2016 27.36 27.71 27.07 27.60 2,882,700 +0.53(+1.96%)
Mar 16, 2016 26.87 27.19 26.54 27.07 2,515,169 +0.29(+1.08%)
Mar 15, 2016 26.77 26.85 26.22 26.78 2,846,922 -0.39(-1.44%)
Mar 14, 2016 27.04 27.53 26.82 27.17 4,024,050 -0.37(-1.34%)
Mar 11, 2016 26.11 27.58 26.11 27.54 5,809,462 +2.18(+8.60%)
Mar 10, 2016 25.12 25.54 24.82 25.36 3,481,176 +0.09(+0.36%)
Mar 09, 2016 24.64 25.67 23.68 25.27 4,971,116 +0.93(+3.82%)
Mar 08, 2016 26.39 26.39 23.99 24.34 7,446,018 -2.30(-8.63%)
Mar 07, 2016 25.60 26.67 25.44 26.64 6,356,640 +0.96(+3.74%)
Mar 04, 2016 26.54 26.66 25.35 25.68 6,169,430 -0.77(-2.91%)
Mar 03, 2016 25.72 26.47 25.62 26.45 3,471,719 +0.68(+2.64%)
Mar 02, 2016 25.24 25.77 24.70 25.77 2,950,321 +0.37(+1.46%)
Mar 01, 2016 24.82 25.56 24.67 25.40 2,991,943 +0.87(+3.55%)
Feb 29, 2016 24.54 24.88 24.23 24.53 6,553,313 +0.00(+0.00%)
Feb 26, 2016 24.36 24.85 24.12 24.53 2,879,400 +0.67(+2.81%)
Feb 25, 2016 24.46 24.62 23.27 23.86 3,750,315 -0.62(-2.53%)
Feb 24, 2016 23.79 24.51 23.52 24.48 3,633,938 +0.28(+1.16%)
Feb 23, 2016 25.12 25.30 24.19 24.20 3,191,537 -1.12(-4.42%)
Feb 22, 2016 26.25 26.25 25.26 25.32 4,498,397 +0.15(+0.60%)
Feb 19, 2016 24.63 25.17 24.30 25.17 4,251,130 +0.34(+1.37%)
Feb 18, 2016 25.41 25.41 24.44 24.83 7,098,477 -0.31(-1.23%)
Feb 17, 2016 26.19 26.83 24.93 25.14 14,697,052 +1.66(+7.07%)
Feb 16, 2016 23.53 23.65 23.04 23.48 8,850,931 +0.36(+1.56%)
Feb 12, 2016 23.10 23.12 23.12 23.12 9,158,600 +0.35(+1.54%)
Feb 11, 2016 22.74 23.14 22.30 22.77 4,530,976 -0.39(-1.68%)
Feb 10, 2016 22.88 23.61 22.70 23.16 5,814,147 +0.18(+0.78%)
Feb 09, 2016 23.24 23.50 22.52 22.98 5,028,572 -0.64(-2.71%)
Feb 08, 2016 23.39 23.72 23.16 23.62 5,580,804 -0.19(-0.80%)
Feb 05, 2016 23.83 24.38 23.54 23.81 5,460,905 -0.47(-1.94%)
Feb 04, 2016 24.35 25.45 24.07 24.28 6,735,101 +0.21(+0.87%)
Feb 03, 2016 23.94 24.40 22.91 24.07 6,632,348 +0.44(+1.86%)
Feb 02, 2016 23.53 24.18 23.53 23.63 3,251,417 -1.15(-4.64%)
Feb 01, 2016 25.05 25.25 24.22 24.78 5,451,482 -0.37(-1.47%)
Jan 29, 2016 24.35 25.15 24.15 25.15 7,318,185 +0.83(+3.41%)
Jan 28, 2016 24.97 25.13 23.98 24.32 4,928,333 +0.40(+1.67%)
Jan 27, 2016 23.84 24.50 23.66 23.92 4,225,481 -0.01(-0.04%)
Jan 26, 2016 24.00 24.25 23.52 23.93 3,537,732 +0.55(+2.35%)
Jan 25, 2016 23.61 24.54 23.37 23.38 4,773,440 -0.93(-3.83%)
Jan 22, 2016 24.81 24.98 23.68 24.31 6,108,553 +0.53(+2.23%)
Jan 21, 2016 23.36 24.42 23.26 23.78 4,244,557 +0.20(+0.85%)
Jan 20, 2016 23.34 23.88 22.85 23.58 5,514,359 -0.30(-1.26%)
Jan 19, 2016 24.49 24.56 23.57 23.88 4,435,361 -0.45(-1.85%)
Jan 15, 2016 24.48 24.33 24.33 24.33 5,219,600 -1.19(-4.66%)
Jan 14, 2016 24.95 25.62 24.55 25.52 4,168,500 +0.77(+3.11%)
Jan 13, 2016 25.53 25.75 24.75 24.75 4,565,512 -0.50(-1.98%)
Jan 12, 2016 26.20 26.20 24.72 25.25 4,226,713 -0.19(-0.75%)
Jan 11, 2016 26.12 26.17 25.22 25.44 3,318,766 -0.56(-2.15%)
Jan 08, 2016 27.21 27.58 25.98 26.00 3,663,140 -0.83(-3.09%)
Jan 07, 2016 26.55 27.41 26.37 26.83 5,142,922 -0.28(-1.03%)
Jan 06, 2016 27.96 28.30 26.76 27.11 5,008,411 -1.70(-5.90%)
Jan 05, 2016 29.14 29.27 28.48 28.81 2,332,661 -0.41(-1.40%)
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.