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 31, 2013 56.67 56.89 55.66 55.66 1,353,456 -1.36(-2.39%)
May 30, 2013 56.94 57.50 56.45 57.02 1,117,729 +0.07(+0.12%)
May 29, 2013 57.07 57.48 56.57 56.95 883,380 -0.56(-0.97%)
May 28, 2013 57.60 58.12 57.07 57.51 953,032 +0.77(+1.36%)
May 24, 2013 56.41 56.80 55.99 56.74 913,746 -0.27(-0.47%)
May 23, 2013 56.79 57.32 56.13 57.01 1,296,958 -0.45(-0.78%)
May 22, 2013 58.49 59.13 57.20 57.46 1,566,906 -0.99(-1.69%)
May 21, 2013 58.78 59.27 58.11 58.45 1,065,406 -0.28(-0.48%)
May 20, 2013 57.39 58.78 57.33 58.73 1,725,119 +1.19(+2.07%)
May 17, 2013 56.65 57.57 56.65 57.54 1,539,456 +1.36(+2.42%)
May 16, 2013 56.35 56.88 56.04 56.18 1,285,037 -0.18(-0.32%)
May 15, 2013 56.25 56.62 55.75 56.36 1,161,262 +0.29(+0.52%)
May 13, 2013 55.91 56.31 55.62 56.07 1,049,100 +0.07(+0.13%)
May 10, 2013 56.06 56.20 55.39 56.00 1,175,374 -0.28(-0.50%)
May 09, 2013 56.08 56.78 56.00 56.28 1,324,237 +0.04(+0.07%)
May 08, 2013 56.58 56.70 55.85 56.24 1,470,405 -0.39(-0.69%)
May 07, 2013 55.92 56.82 55.89 56.63 1,116,994 +0.95(+1.71%)
May 06, 2013 55.43 56.04 55.20 55.68 1,189,817 +0.27(+0.49%)
May 03, 2013 54.56 55.69 54.17 55.41 1,787,940 +1.24(+2.29%)
May 02, 2013 53.79 54.44 53.45 54.17 1,249,448 +0.41(+0.76%)
May 01, 2013 53.74 54.10 53.18 53.76 1,138,926 -0.54(-0.99%)
Apr 30, 2013 53.06 54.31 52.88 54.30 2,271,576 +1.18(+2.22%)
Apr 29, 2013 53.29 53.58 52.74 53.12 1,604,098 +0.23(+0.43%)
Apr 26, 2013 53.11 53.39 52.85 52.89 1,362,684 -0.52(-0.97%)
Apr 25, 2013 53.33 54.07 52.58 53.41 2,295,654 +0.10(+0.19%)
Apr 24, 2013 51.49 54.54 51.13 53.31 4,150,695 +1.61(+3.11%)
Apr 23, 2013 50.59 51.71 50.40 51.70 3,049,054 +1.14(+2.25%)
Apr 22, 2013 49.58 50.65 49.31 50.56 1,606,618 +1.34(+2.72%)
Apr 19, 2013 49.57 49.87 48.51 49.22 1,914,901 -0.26(-0.53%)
Apr 18, 2013 49.38 50.38 48.59 49.48 3,702,922 +0.98(+2.02%)
Apr 17, 2013 49.62 49.72 47.92 48.50 2,749,620 -1.50(-3.00%)
Apr 16, 2013 50.00 50.19 49.33 50.00 3,371,723 +0.55(+1.11%)
Apr 15, 2013 52.48 52.52 49.45 49.45 3,527,217 -3.35(-6.34%)
Apr 12, 2013 54.55 54.78 52.68 52.80 2,173,759 -2.25(-4.09%)
Apr 11, 2013 54.61 55.49 54.17 55.05 2,033,043 -0.22(-0.40%)
Apr 10, 2013 53.49 55.32 53.49 55.27 1,886,172 +1.81(+3.39%)
Apr 09, 2013 53.05 53.69 52.80 53.46 1,452,018 +0.68(+1.29%)
Apr 08, 2013 51.88 52.95 51.87 52.78 1,484,547 +1.10(+2.13%)
Apr 05, 2013 51.33 52.37 50.98 51.68 1,893,109 -0.12(-0.23%)
Apr 04, 2013 51.97 52.55 51.43 51.80 970,484 -0.16(-0.31%)
Apr 03, 2013 53.80 53.89 51.62 51.96 2,010,489 -1.86(-3.46%)
Apr 02, 2013 54.14 54.31 53.59 53.82 1,425,458 -0.09(-0.17%)
Apr 01, 2013 54.59 54.81 53.53 53.91 1,526,439 -0.48(-0.88%)
Mar 28, 2013 54.09 54.52 53.87 54.39 1,231,284 +0.31(+0.57%)
Mar 27, 2013 52.91 54.42 52.68 54.08 1,751,323 +0.49(+0.91%)
Mar 26, 2013 52.70 53.66 52.69 53.59 920,222 +1.02(+1.94%)
Mar 25, 2013 52.70 53.20 52.40 52.57 1,645,233 +0.18(+0.34%)
Mar 22, 2013 52.01 52.63 51.62 52.39 1,340,234 +0.44(+0.85%)
Mar 21, 2013 52.15 52.32 51.47 51.95 2,450,958 -0.55(-1.05%)
Mar 20, 2013 51.32 52.76 51.30 52.50 1,977,647 +1.50(+2.94%)
Mar 19, 2013 51.77 51.84 50.25 51.00 1,918,739 -0.69(-1.33%)
Mar 18, 2013 51.78 52.19 51.47 51.69 1,528,487 -0.90(-1.71%)
Mar 15, 2013 52.24 52.84 52.07 52.59 2,281,507 +0.19(+0.36%)
Mar 14, 2013 51.88 52.58 51.88 52.40 1,570,928 +0.54(+1.04%)
Mar 13, 2013 51.71 52.00 51.32 51.86 1,049,423 +0.22(+0.43%)
Mar 12, 2013 51.70 51.96 51.11 51.64 885,907 -0.08(-0.15%)
Mar 11, 2013 51.48 51.86 51.14 51.72 1,214,162 +0.17(+0.33%)
Mar 08, 2013 51.11 51.68 50.91 51.55 1,116,264 +0.71(+1.40%)
Mar 07, 2013 51.11 51.28 50.63 50.84 1,318,913 -0.12(-0.24%)
Mar 06, 2013 51.50 51.56 50.57 50.96 1,327,699 -0.36(-0.70%)
Mar 05, 2013 51.34 51.58 50.95 51.32 1,750,913 +0.52(+1.02%)
Mar 04, 2013 51.24 51.85 50.53 50.80 2,376,888 -0.70(-1.36%)
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.