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, 2006 32.85 33.39 32.63 33.37 2,846,900 +0.64(+1.97%)
May 30, 2006 32.87 33.13 32.50 32.73 1,545,300 +0.34(+1.03%)
May 26, 2006 32.12 32.59 31.98 32.39 743,500 +0.34(+1.06%)
May 25, 2006 31.71 32.06 31.17 32.05 1,001,800 +1.05(+3.39%)
May 24, 2006 31.16 31.73 30.05 31.00 1,215,100 -0.34(-1.10%)
May 23, 2006 31.50 32.36 31.26 31.34 1,894,200 +0.22(+0.71%)
May 22, 2006 31.43 31.50 30.56 31.12 1,645,600 -0.27(-0.84%)
May 19, 2006 31.24 31.81 30.77 31.39 1,221,900 +0.03(+0.08%)
May 18, 2006 32.29 32.68 31.32 31.36 837,800 -0.36(-1.12%)
May 17, 2006 32.51 33.08 31.34 31.72 900,500 -0.84(-2.58%)
May 16, 2006 32.10 33.20 31.95 32.56 1,354,200 -0.25(-0.76%)
May 15, 2006 33.76 33.88 32.09 32.81 1,242,000 -1.32(-3.88%)
May 12, 2006 35.00 35.00 34.05 34.13 1,140,900 -1.02(-2.92%)
May 11, 2006 35.66 35.91 34.90 35.16 2,038,900 -0.51(-1.42%)
May 10, 2006 33.75 35.95 33.54 35.66 1,982,100 +2.20(+6.59%)
May 09, 2006 31.32 33.85 31.29 33.46 2,700,200 +3.62(+12.11%)
May 08, 2006 29.50 30.05 28.88 29.84 1,289,500 -0.12(-0.38%)
May 05, 2006 29.09 29.98 29.06 29.96 715,200 +0.97(+3.35%)
May 04, 2006 28.05 29.04 27.95 28.99 738,200 +0.89(+3.19%)
May 03, 2006 28.72 28.72 27.86 28.09 717,300 -0.62(-2.18%)
May 02, 2006 28.12 28.72 27.89 28.72 639,600 +0.86(+3.11%)
May 01, 2006 27.55 27.95 27.23 27.86 632,000 +0.57(+2.07%)
Apr 28, 2006 26.41 27.51 26.41 27.29 627,000 +0.40(+1.49%)
Apr 27, 2006 26.68 27.14 26.27 26.89 562,500 -0.20(-0.76%)
Apr 26, 2006 27.66 28.16 27.07 27.09 699,900 -0.59(-2.11%)
Apr 25, 2006 27.86 28.11 27.45 27.68 864,800 -0.18(-0.65%)
Apr 24, 2006 27.70 27.99 27.45 27.86 780,200 -0.21(-0.73%)
Apr 21, 2006 27.91 28.32 27.64 28.07 746,200 +0.45(+1.63%)
Apr 20, 2006 27.13 27.70 27.07 27.61 920,200 +0.27(+1.01%)
Apr 19, 2006 26.20 27.37 26.20 27.34 585,600 +0.79(+2.99%)
Apr 18, 2006 26.00 26.55 25.96 26.55 332,300 +0.83(+3.21%)
Apr 17, 2006 26.00 26.07 25.62 25.72 282,500 +0.05(+0.21%)
Apr 13, 2006 25.36 25.66 24.82 25.66 381,900 +0.30(+1.18%)
Apr 12, 2006 25.70 25.85 25.30 25.36 418,300 -0.20(-0.76%)
Apr 11, 2006 26.48 26.49 25.48 25.56 385,600 -0.59(-2.24%)
Apr 10, 2006 26.14 26.32 25.84 26.14 385,400 +0.25(+0.95%)
Apr 07, 2006 26.05 26.31 25.75 25.90 455,400 -0.38(-1.43%)
Apr 06, 2006 26.50 26.62 25.95 26.27 569,500 +0.01(+0.06%)
Apr 05, 2006 25.75 26.40 25.61 26.26 666,300 +0.63(+2.46%)
Apr 04, 2006 25.52 25.66 25.07 25.63 402,100 +0.29(+1.14%)
Apr 03, 2006 25.98 26.16 25.25 25.34 370,800 -0.27(-1.05%)
Mar 31, 2006 25.38 25.90 25.10 25.61 554,200 +0.00(+0.02%)
Mar 30, 2006 25.61 25.82 25.30 25.61 319,800 +0.05(+0.18%)
Mar 29, 2006 25.20 25.56 25.04 25.56 639,700 +0.06(+0.25%)
Mar 28, 2006 24.50 25.50 24.50 25.50 981,000 +0.38(+1.49%)
Mar 27, 2006 25.00 25.20 24.67 25.12 462,600 -0.23(-0.93%)
Mar 24, 2006 25.38 25.77 25.05 25.36 401,500 +0.01(+0.04%)
Mar 23, 2006 24.87 25.45 24.82 25.34 482,300 +0.65(+2.63%)
Mar 22, 2006 24.22 24.88 24.22 24.70 444,100 +0.40(+1.65%)
Mar 21, 2006 24.29 24.90 24.05 24.30 469,000 -0.16(-0.67%)
Mar 20, 2006 24.76 25.07 24.20 24.46 519,500 -0.31(-1.25%)
Mar 17, 2006 25.00 25.12 24.47 24.77 584,700 -0.32(-1.28%)
Mar 16, 2006 24.79 25.22 24.41 25.09 495,400 +0.23(+0.95%)
Mar 15, 2006 24.68 24.89 24.39 24.86 528,800 +0.12(+0.49%)
Mar 14, 2006 24.35 24.74 24.10 24.73 841,900 +0.54(+2.23%)
Mar 13, 2006 23.70 24.22 23.70 24.20 665,900 +0.70(+2.98%)
Mar 10, 2006 23.15 23.61 22.85 23.50 505,800 +0.21(+0.90%)
Mar 09, 2006 23.38 23.59 23.12 23.29 490,600 +0.07(+0.28%)
Mar 08, 2006 22.95 23.52 22.56 23.22 706,700 -0.02(-0.09%)
Mar 07, 2006 23.70 23.73 23.11 23.24 635,400 -0.66(-2.76%)
Mar 06, 2006 24.27 24.30 23.62 23.90 569,700 -0.60(-2.45%)
Mar 03, 2006 24.52 24.90 24.42 24.50 746,300 -0.02(-0.10%)
Mar 02, 2006 24.11 24.55 23.70 24.52 935,300 +0.43(+1.81%)
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.