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 (%)
Jun 28, 2002 10.00 10.38 10.00 10.38 371,700 +0.38(+3.80%)
Jun 27, 2002 10.16 10.28 9.960 10.00 358,900 -0.21(-2.06%)
Jun 26, 2002 10.12 10.39 10.03 10.21 276,700 -0.05(-0.54%)
Jun 25, 2002 10.18 10.50 10.18 10.27 226,800 +0.05(+0.54%)
Jun 21, 2002 10.25 10.45 10.25 10.21 449,400 -0.29(-2.76%)
Jun 20, 2002 10.62 10.70 10.44 10.50 811,200 -0.12(-1.18%)
Jun 19, 2002 10.71 10.90 10.59 10.62 413,500 -0.13(-1.21%)
Jun 18, 2002 10.65 11.00 10.65 10.76 160,600 +0.05(+0.47%)
Jun 17, 2002 10.73 10.99 10.71 10.71 244,700 -0.03(-0.23%)
Jun 14, 2002 10.54 10.73 10.46 10.73 330,500 +0.17(+1.61%)
Jun 12, 2002 10.20 10.56 10.11 10.56 212,000 +0.31(+3.02%)
Jun 11, 2002 10.75 10.75 10.12 10.25 297,600 -0.47(-4.43%)
Jun 10, 2002 10.75 10.90 10.60 10.72 362,200 -0.03(-0.23%)
Jun 07, 2002 10.88 10.99 10.69 10.75 465,000 -0.38(-3.37%)
Jun 06, 2002 11.07 11.20 11.02 11.12 179,200 +0.08(+0.72%)
Jun 05, 2002 11.12 11.12 10.90 11.04 209,400 -0.18(-1.60%)
May 31, 2002 11.30 11.32 11.02 11.22 253,900 +0.11(+0.94%)
May 28, 2002 11.18 11.18 10.98 11.12 105,700 -0.01(-0.04%)
May 27, 2002 11.15 11.15 10.97 11.12 146,000 +0.00(+0.00%)
May 24, 2002 11.15 11.15 10.97 11.12 143,600 -0.03(-0.27%)
May 23, 2002 10.97 11.20 10.50 11.15 201,800 +0.18(+1.69%)
May 22, 2002 10.77 11.00 10.75 10.97 540,000 +0.25(+2.33%)
May 21, 2002 10.80 10.97 10.65 10.72 278,200 -0.15(-1.43%)
May 20, 2002 11.43 11.50 10.88 10.88 535,000 -0.55(-4.81%)
May 17, 2002 11.75 11.75 11.26 11.43 199,300 -0.32(-2.77%)
May 16, 2002 11.66 11.91 11.65 11.75 353,300 +0.07(+0.64%)
May 15, 2002 11.68 11.75 11.50 11.68 344,300 -0.12(-1.06%)
May 14, 2002 11.50 11.88 11.50 11.80 550,000 +0.30(+2.61%)
May 13, 2002 11.50 11.55 11.21 11.50 323,200 +0.03(+0.22%)
May 10, 2002 11.28 11.49 11.28 11.47 242,000 +0.20(+1.77%)
May 09, 2002 11.15 11.40 11.15 11.28 174,100 +0.05(+0.45%)
May 08, 2002 11.35 11.43 11.05 11.22 243,600 +0.29(+2.70%)
May 07, 2002 10.95 11.04 10.65 10.93 221,300 -0.02(-0.18%)
May 06, 2002 11.23 11.30 10.85 10.95 161,300 -0.53(-4.62%)
May 03, 2002 11.28 11.50 11.18 11.48 262,800 -0.04(-0.39%)
May 02, 2002 11.55 11.55 11.41 11.53 452,400 -0.03(-0.22%)
May 01, 2002 11.38 11.67 11.29 11.55 620,900 +0.18(+1.54%)
Apr 30, 2002 11.28 11.38 11.15 11.38 345,900 +0.05(+0.44%)
Apr 29, 2002 11.38 11.43 11.25 11.32 116,100 -0.05(-0.44%)
Apr 26, 2002 11.37 11.39 11.12 11.38 671,100 -0.12(-1.04%)
Apr 25, 2002 10.76 11.50 10.75 11.49 1,710,000 +0.74(+6.88%)
Apr 24, 2002 10.65 10.85 10.65 10.76 562,900 +0.01(+0.05%)
Apr 23, 2002 10.37 10.95 10.37 10.75 932,900 +0.38(+3.66%)
Apr 22, 2002 10.44 10.50 10.32 10.37 323,400 -0.01(-0.10%)
Apr 19, 2002 10.32 10.40 10.27 10.38 313,200 +0.04(+0.34%)
Apr 18, 2002 10.15 10.35 10.04 10.35 247,300 +0.23(+2.27%)
Apr 17, 2002 10.20 10.35 10.07 10.12 336,900 -0.08(-0.83%)
Apr 16, 2002 10.00 10.26 9.990 10.20 522,000 +0.25(+2.51%)
Apr 15, 2002 9.895 9.975 9.750 9.950 201,600 +0.10(+1.07%)
Apr 12, 2002 10.13 10.13 9.795 9.845 326,400 -0.23(-2.33%)
Apr 11, 2002 10.20 10.45 10.01 10.08 303,000 -0.10(-0.93%)
Apr 10, 2002 10.00 10.18 9.970 10.18 194,800 +0.19(+1.85%)
Apr 09, 2002 10.00 10.05 9.915 9.990 272,200 -0.01(-0.10%)
Apr 08, 2002 9.715 10.10 9.715 10.00 409,000 +0.29(+2.93%)
Apr 05, 2002 9.750 9.835 9.635 9.715 339,700 +0.02(+0.15%)
Apr 04, 2002 9.985 9.985 9.680 9.700 476,300 -0.28(-2.81%)
Apr 03, 2002 10.20 10.22 9.950 9.980 496,600 -0.27(-2.63%)
Apr 02, 2002 10.31 10.45 10.05 10.25 599,300 -0.10(-0.97%)
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.