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 30, 2005 16.03 16.18 15.98 15.98 715,400 -0.02(-0.12%)
Jun 29, 2005 15.97 16.26 15.85 16.00 283,900 +0.03(+0.22%)
Jun 28, 2005 16.00 16.07 15.79 15.97 413,100 -0.08(-0.50%)
Jun 27, 2005 16.07 16.27 15.78 16.05 482,400 +0.06(+0.34%)
Jun 24, 2005 16.46 16.55 15.99 15.99 425,400 -0.42(-2.53%)
Jun 23, 2005 16.27 16.64 16.27 16.41 406,400 +0.02(+0.09%)
Jun 22, 2005 16.21 16.50 16.16 16.39 473,900 +0.20(+1.23%)
Jun 21, 2005 16.25 16.35 16.07 16.20 485,300 -0.11(-0.64%)
Jun 20, 2005 16.36 16.48 16.13 16.30 325,600 -0.05(-0.31%)
Jun 17, 2005 16.29 16.36 16.02 16.35 770,400 +0.19(+1.14%)
Jun 16, 2005 15.99 16.16 15.90 16.16 361,500 +0.25(+1.57%)
Jun 15, 2005 16.05 16.14 15.88 15.91 499,400 -0.02(-0.09%)
Jun 14, 2005 15.90 16.18 15.85 15.93 469,500 +0.00(+0.00%)
Jun 13, 2005 15.88 15.96 15.70 15.93 342,700 -0.01(-0.06%)
Jun 10, 2005 16.00 16.04 15.81 15.94 220,100 -0.04(-0.28%)
Jun 09, 2005 15.68 15.98 15.54 15.98 399,400 +0.40(+2.57%)
Jun 08, 2005 15.55 15.81 15.45 15.59 257,700 +0.04(+0.23%)
Jun 07, 2005 15.78 15.90 15.51 15.55 348,600 -0.12(-0.80%)
Jun 06, 2005 16.00 16.02 15.62 15.68 769,000 -0.18(-1.14%)
Jun 03, 2005 15.73 15.98 15.65 15.86 290,400 +0.19(+1.18%)
Jun 02, 2005 15.96 15.96 15.55 15.67 599,800 -0.30(-1.88%)
Jun 01, 2005 15.81 16.06 15.79 15.97 173,500 +0.20(+1.24%)
May 31, 2005 16.12 16.12 15.62 15.78 645,100 -0.39(-2.41%)
May 27, 2005 15.90 16.25 15.87 16.16 568,000 +0.20(+1.25%)
May 26, 2005 15.56 15.96 15.47 15.96 813,200 +0.40(+2.57%)
May 25, 2005 15.20 15.57 15.09 15.56 758,000 +0.31(+2.07%)
May 24, 2005 15.05 15.25 14.99 15.25 496,100 +0.23(+1.53%)
May 23, 2005 14.99 15.11 14.88 15.02 488,200 +0.05(+0.37%)
May 20, 2005 14.97 15.15 14.94 14.96 502,000 +0.00(+0.03%)
May 19, 2005 14.55 14.98 14.55 14.96 457,800 +0.40(+2.75%)
May 18, 2005 14.60 14.64 14.31 14.56 1,102,200 +0.04(+0.24%)
May 17, 2005 14.60 14.75 14.48 14.53 892,800 -0.11(-0.72%)
May 16, 2005 14.53 14.67 14.35 14.63 845,600 +0.04(+0.27%)
May 13, 2005 14.77 14.90 14.38 14.59 526,100 -0.14(-0.98%)
May 12, 2005 15.28 15.28 14.68 14.73 627,800 -0.54(-3.54%)
May 11, 2005 15.00 15.34 15.00 15.28 1,016,500 -0.17(-1.13%)
May 10, 2005 15.69 15.85 15.40 15.45 559,500 -0.16(-1.02%)
May 09, 2005 15.78 15.90 15.58 15.61 635,900 -0.18(-1.14%)
May 06, 2005 15.95 16.00 15.77 15.79 558,900 +0.02(+0.16%)
May 05, 2005 15.65 15.88 15.54 15.77 559,100 +0.12(+0.73%)
May 04, 2005 15.30 15.82 15.19 15.65 547,400 +0.38(+2.49%)
May 03, 2005 15.60 15.60 15.21 15.27 499,500 -0.45(-2.86%)
May 02, 2005 15.29 15.78 15.14 15.72 500,600 +0.56(+3.66%)
Apr 29, 2005 15.55 15.62 15.00 15.16 851,900 -0.39(-2.48%)
Apr 28, 2005 15.68 15.70 15.50 15.55 498,200 -0.21(-1.33%)
Apr 27, 2005 16.16 16.16 15.74 15.76 548,200 -0.40(-2.48%)
Apr 26, 2005 16.52 16.52 16.11 16.16 616,600 -0.36(-2.15%)
Apr 25, 2005 16.35 16.66 16.32 16.52 404,400 +0.38(+2.32%)
Apr 22, 2005 16.34 16.49 15.95 16.14 541,600 -0.08(-0.49%)
Apr 21, 2005 15.68 16.25 15.65 16.22 550,800 +0.79(+5.15%)
Apr 20, 2005 15.90 15.90 15.40 15.43 346,800 -0.17(-1.09%)
Apr 19, 2005 15.50 15.69 15.43 15.60 829,000 +0.27(+1.76%)
Apr 18, 2005 15.14 15.44 15.12 15.32 542,200 +0.08(+0.52%)
Apr 15, 2005 15.42 15.55 15.18 15.24 791,300 -0.30(-1.93%)
Apr 14, 2005 15.57 15.69 15.28 15.54 550,600 +0.13(+0.84%)
Apr 13, 2005 15.92 15.95 15.38 15.41 630,500 -0.51(-3.17%)
Apr 12, 2005 16.39 16.39 15.77 15.92 468,400 -0.47(-2.90%)
Apr 11, 2005 16.31 16.43 16.07 16.39 285,400 +0.09(+0.52%)
Apr 08, 2005 16.69 16.82 16.27 16.31 576,000 -0.38(-2.28%)
Apr 07, 2005 16.86 16.95 16.52 16.69 650,700 +0.08(+0.45%)
Apr 06, 2005 16.50 16.75 16.45 16.61 483,500 +0.11(+0.70%)
Apr 05, 2005 16.73 16.73 16.31 16.50 434,500 -0.23(-1.35%)
Apr 04, 2005 17.02 17.18 16.60 16.73 466,900 -0.15(-0.92%)
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.