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 (%)
Apr 30, 2003 9.325 9.455 9.290 9.410 397,200 +0.04(+0.37%)
Apr 29, 2003 9.500 9.565 9.320 9.375 417,200 -0.05(-0.58%)
Apr 28, 2003 9.200 9.445 9.170 9.430 296,700 +0.21(+2.22%)
Apr 25, 2003 9.350 9.360 9.200 9.225 165,800 -0.10(-1.07%)
Apr 24, 2003 9.475 9.475 9.325 9.325 215,900 -0.18(-1.84%)
Apr 23, 2003 9.470 9.675 9.405 9.500 193,400 +0.03(+0.32%)
Apr 22, 2003 9.450 9.665 9.370 9.470 166,000 -0.03(-0.32%)
Apr 21, 2003 9.475 9.530 9.410 9.500 210,100 +0.04(+0.42%)
Apr 17, 2003 9.250 9.475 9.145 9.460 749,500 +0.20(+2.16%)
Apr 16, 2003 9.545 9.570 9.255 9.260 296,300 -0.23(-2.47%)
Apr 15, 2003 9.475 9.510 9.375 9.495 552,100 +0.02(+0.21%)
Apr 14, 2003 9.495 9.500 9.420 9.475 268,200 -0.02(-0.16%)
Apr 11, 2003 9.775 9.775 9.450 9.490 328,400 -0.21(-2.16%)
Apr 10, 2003 9.575 9.720 9.550 9.700 716,200 +0.13(+1.36%)
Apr 09, 2003 9.400 9.620 9.365 9.570 307,700 +0.20(+2.13%)
Apr 08, 2003 9.400 9.450 9.315 9.370 250,500 +0.01(+0.11%)
Apr 07, 2003 9.560 9.650 9.325 9.360 220,600 -0.14(-1.47%)
Apr 04, 2003 9.550 9.640 9.440 9.500 292,200 -0.03(-0.26%)
Apr 03, 2003 9.820 9.820 9.525 9.525 210,600 -0.29(-3.00%)
Apr 02, 2003 9.780 9.855 9.695 9.820 271,800 +0.12(+1.18%)
Apr 01, 2003 9.650 9.775 9.550 9.705 236,100 +0.11(+1.09%)
Mar 31, 2003 9.750 9.755 9.550 9.600 200,200 -0.22(-2.29%)
Mar 28, 2003 9.725 9.870 9.725 9.825 249,200 +0.07(+0.77%)
Mar 27, 2003 9.620 9.875 9.615 9.750 127,400 +0.18(+1.88%)
Mar 26, 2003 9.695 9.810 9.570 9.570 194,100 -0.12(-1.29%)
Mar 25, 2003 9.450 9.750 9.365 9.695 224,100 +0.25(+2.59%)
Mar 24, 2003 9.650 9.675 9.325 9.450 323,300 -0.23(-2.33%)
Mar 21, 2003 10.18 10.18 9.650 9.675 241,200 -0.34(-3.39%)
Mar 20, 2003 9.825 10.08 9.795 10.02 507,800 +0.15(+1.52%)
Mar 19, 2003 9.950 9.985 9.785 9.865 227,600 -0.11(-1.10%)
Mar 18, 2003 9.490 9.975 9.320 9.975 372,100 +0.48(+5.11%)
Mar 17, 2003 9.485 9.725 9.250 9.490 393,100 -0.02(-0.16%)
Mar 14, 2003 9.220 9.545 9.165 9.505 362,500 +0.31(+3.32%)
Mar 13, 2003 9.135 9.310 9.115 9.200 521,300 +0.11(+1.27%)
Mar 12, 2003 9.025 9.155 8.970 9.085 404,600 -0.19(-2.05%)
Mar 11, 2003 9.615 9.675 9.265 9.275 216,800 -0.37(-3.79%)
Mar 10, 2003 9.785 9.880 9.635 9.640 136,400 -0.17(-1.73%)
Mar 07, 2003 9.855 9.930 9.745 9.810 108,800 -0.07(-0.71%)
Mar 06, 2003 9.810 9.945 9.750 9.880 215,400 +0.03(+0.30%)
Mar 05, 2003 9.965 10.03 9.715 9.850 350,600 -0.13(-1.30%)
Mar 04, 2003 9.980 10.10 9.875 9.980 207,900 +0.02(+0.15%)
Mar 03, 2003 10.15 10.15 9.900 9.965 199,600 -0.01(-0.10%)
Feb 28, 2003 10.10 10.24 9.975 9.975 107,900 -0.11(-1.09%)
Feb 27, 2003 10.36 10.41 9.965 10.09 286,100 -0.27(-2.65%)
Feb 26, 2003 10.16 10.47 10.16 10.36 362,500 +0.20(+1.97%)
Feb 25, 2003 10.30 10.40 10.09 10.16 322,100 -0.16(-1.60%)
Feb 24, 2003 10.12 10.35 10.04 10.32 535,000 +0.24(+2.38%)
Feb 21, 2003 9.620 10.15 9.610 10.09 456,300 +0.39(+4.02%)
Feb 20, 2003 9.735 9.770 9.575 9.695 138,400 -0.02(-0.15%)
Feb 19, 2003 9.770 9.835 9.650 9.710 135,600 -0.08(-0.87%)
Feb 18, 2003 9.520 9.915 9.490 9.795 257,800 +0.30(+3.16%)
Feb 14, 2003 9.400 9.510 9.345 9.495 157,500 +0.11(+1.17%)
Feb 13, 2003 9.500 9.560 9.275 9.385 533,400 -0.12(-1.21%)
Feb 12, 2003 9.775 9.780 9.480 9.500 535,300 -0.30(-3.06%)
Feb 11, 2003 10.38 10.38 9.770 9.800 450,700 -0.05(-0.56%)
Feb 10, 2003 9.730 9.900 9.650 9.855 194,500 +0.08(+0.77%)
Feb 07, 2003 9.820 9.900 9.685 9.780 170,700 -0.04(-0.41%)
Feb 06, 2003 9.885 10.05 9.815 9.820 269,800 -0.14(-1.41%)
Feb 05, 2003 9.745 9.980 9.745 9.960 258,300 +0.27(+2.73%)
Feb 04, 2003 9.590 9.800 9.500 9.695 381,200 +0.08(+0.83%)
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.