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 (%)
Jul 31, 2002 9.485 9.500 9.165 9.250 510,800 -0.25(-2.63%)
Jul 30, 2002 9.655 9.655 9.165 9.500 309,100 -0.03(-0.31%)
Jul 29, 2002 8.750 9.550 8.735 9.530 256,000 +0.83(+9.54%)
Jul 26, 2002 8.675 8.815 8.530 8.700 584,600 +0.02(+0.29%)
Jul 25, 2002 8.360 8.680 8.250 8.675 319,700 +0.32(+3.77%)
Jul 24, 2002 7.450 8.360 7.425 8.360 503,100 +0.56(+7.18%)
Jul 23, 2002 8.250 8.275 7.750 7.800 311,000 -0.45(-5.45%)
Jul 22, 2002 8.700 8.750 8.200 8.250 395,200 -0.53(-5.98%)
Jul 19, 2002 8.905 8.905 8.520 8.775 460,900 -0.20(-2.23%)
Jul 17, 2002 9.250 9.515 8.860 8.975 281,800 -0.29(-3.13%)
Jul 12, 2002 9.475 9.565 9.160 9.265 269,800 -0.21(-2.22%)
Jul 11, 2002 9.750 9.750 9.240 9.475 608,800 -0.33(-3.32%)
Jul 10, 2002 9.865 9.925 9.625 9.800 403,900 -0.06(-0.66%)
Jul 09, 2002 9.850 9.865 9.850 9.865 232,900 +0.14(+1.44%)
Jul 08, 2002 9.900 9.900 9.725 9.725 298,500 -0.22(-2.26%)
Jul 05, 2002 9.825 9.980 9.825 9.950 96,200 +0.15(+1.53%)
Jul 04, 2002 9.460 9.800 9.365 9.800 393,500 +0.00(+0.00%)
Jul 03, 2002 9.460 9.800 9.365 9.800 390,800 +0.34(+3.59%)
Jul 02, 2002 10.12 10.12 9.415 9.460 307,500 -0.70(-6.94%)
Jul 01, 2002 10.30 10.30 10.10 10.16 171,400 -0.22(-2.07%)
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%)
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.