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 (%)
May 24, 2011 41.64 42.95 41.64 42.21 1,962,212 +0.87(+2.10%)
May 23, 2011 41.37 41.66 41.11 41.34 1,400,983 -0.96(-2.27%)
May 20, 2011 42.11 42.65 41.48 42.30 2,033,178 +0.23(+0.55%)
May 19, 2011 42.21 42.43 41.50 42.07 1,926,549 +0.06(+0.14%)
May 18, 2011 41.81 42.65 41.67 42.01 3,455,520 +0.42(+1.01%)
May 17, 2011 41.18 42.09 41.08 41.59 3,754,705 -0.17(-0.41%)
May 16, 2011 41.93 42.50 41.31 41.76 3,776,402 -0.51(-1.21%)
May 13, 2011 41.76 42.74 41.75 42.27 3,474,465 +0.55(+1.32%)
May 12, 2011 41.92 42.34 40.89 41.72 3,409,173 -0.35(-0.83%)
May 11, 2011 43.40 43.44 41.91 42.07 2,773,416 -1.64(-3.75%)
May 10, 2011 43.18 44.02 42.56 43.71 2,180,493 +0.71(+1.65%)
May 09, 2011 42.16 43.19 42.13 43.00 2,423,197 +0.96(+2.28%)
May 06, 2011 43.19 43.58 41.49 42.04 3,855,513 -0.61(-1.43%)
May 05, 2011 42.97 43.75 42.21 42.65 3,321,722 -0.80(-1.84%)
May 04, 2011 45.11 45.19 43.26 43.45 6,560,111 -1.37(-3.06%)
May 03, 2011 46.16 46.16 44.45 44.82 3,308,527 -1.70(-3.65%)
May 02, 2011 46.29 46.66 46.12 46.52 3,106,433 +0.04(+0.09%)
Apr 29, 2011 45.88 46.58 45.76 46.48 1,548,028 +0.52(+1.13%)
Apr 28, 2011 46.25 46.88 45.76 45.96 2,569,659 -0.52(-1.12%)
Apr 27, 2011 46.63 46.88 45.26 46.48 4,363,057 -1.59(-3.31%)
Apr 26, 2011 46.78 48.31 46.69 48.07 2,529,106 +1.18(+2.52%)
Apr 25, 2011 47.46 47.59 46.41 46.89 1,224,662 -0.52(-1.10%)
Apr 21, 2011 47.09 47.58 46.85 47.41 1,217,986 +0.46(+0.98%)
Apr 20, 2011 46.91 47.03 46.53 46.95 1,490,757 +0.90(+1.95%)
Apr 19, 2011 45.58 46.25 45.53 46.05 1,835,756 +0.41(+0.90%)
Apr 18, 2011 44.95 45.93 44.35 45.64 1,725,781 -0.07(-0.15%)
Apr 15, 2011 46.37 46.45 45.24 45.71 2,154,442 -0.44(-0.95%)
Apr 14, 2011 45.56 46.33 45.34 46.15 1,754,417 +0.15(+0.33%)
Apr 13, 2011 45.50 46.23 45.26 46.00 1,901,696 +0.75(+1.66%)
Apr 12, 2011 46.65 46.76 45.02 45.25 2,283,446 -1.88(-3.99%)
Apr 11, 2011 48.06 48.38 46.85 47.13 1,269,216 -0.88(-1.83%)
Apr 08, 2011 47.92 48.34 47.55 48.01 1,896,457 +0.53(+1.12%)
Apr 07, 2011 47.67 48.00 47.25 47.48 1,712,070 -0.32(-0.67%)
Apr 06, 2011 49.62 49.71 47.60 47.80 1,400,101 -1.49(-3.02%)
Apr 05, 2011 49.60 49.90 48.80 49.29 1,552,025 -0.32(-0.65%)
Apr 04, 2011 49.21 50.33 49.10 49.61 2,549,757 +0.71(+1.45%)
Apr 01, 2011 47.24 49.12 47.74 48.90 3,713,457 -45.58(-48.24%)
Mar 31, 2011 95.67 96.42 94.40 94.48 3,326,400 -1.29(-1.35%)
Mar 30, 2011 96.36 96.87 94.68 95.77 924,139 +0.30(+0.31%)
Mar 29, 2011 93.59 95.83 92.04 95.47 749,148 +1.90(+2.03%)
Mar 28, 2011 94.86 95.57 93.46 93.57 847,157 -1.18(-1.25%)
Mar 25, 2011 93.54 95.00 93.11 94.75 920,931 +1.50(+1.61%)
Mar 24, 2011 93.73 94.05 91.54 93.25 838,761 +0.05(+0.05%)
Mar 23, 2011 93.92 94.08 91.91 93.20 906,214 -0.79(-0.84%)
Mar 22, 2011 94.50 95.04 93.39 93.99 590,854 -0.34(-0.36%)
Mar 21, 2011 93.16 94.39 92.85 94.33 788,532 +3.80(+4.20%)
Mar 18, 2011 93.48 93.48 90.08 90.53 1,080,868 -1.49(-1.62%)
Mar 17, 2011 90.01 92.79 89.49 92.02 1,025,318 +3.84(+4.35%)
Mar 16, 2011 90.42 90.91 87.64 88.18 1,202,512 -2.45(-2.70%)
Mar 15, 2011 89.34 91.39 89.28 90.63 1,660,641 +0.08(+0.09%)
Mar 14, 2011 90.56 91.30 88.83 90.55 708,261 -0.62(-0.68%)
Mar 11, 2011 87.49 91.91 87.46 91.17 933,812 +2.37(+2.67%)
Mar 10, 2011 90.06 90.20 87.46 88.80 1,449,586 -3.20(-3.48%)
Mar 09, 2011 93.29 94.52 91.89 92.00 601,928 -1.43(-1.53%)
Mar 08, 2011 94.62 94.92 92.73 93.43 690,109 -1.07(-1.13%)
Mar 07, 2011 96.26 97.20 93.46 94.50 747,274 -1.24(-1.30%)
Mar 04, 2011 96.84 97.17 94.73 95.74 800,826 -1.09(-1.13%)
Mar 03, 2011 94.91 97.35 94.29 96.83 885,799 +2.65(+2.81%)
Mar 02, 2011 91.08 94.21 91.07 94.18 697,616 +2.32(+2.53%)
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.