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, 2007 46.45 47.94 45.70 45.76 1,464,200 -0.69(-1.49%)
Jul 30, 2007 45.50 46.50 44.86 46.45 811,900 +1.32(+2.92%)
Jul 27, 2007 46.48 47.05 45.13 45.13 1,081,150 -1.35(-2.91%)
Jul 26, 2007 46.99 48.33 45.83 46.48 1,533,770 -0.84(-1.76%)
Jul 25, 2007 46.45 47.35 45.11 47.32 1,220,800 +1.51(+3.30%)
Jul 24, 2007 46.48 46.48 45.60 45.81 569,600 -0.92(-1.98%)
Jul 23, 2007 47.17 47.36 46.05 46.73 1,042,200 -0.02(-0.04%)
Jul 20, 2007 46.59 47.02 46.44 46.76 624,000 +0.17(+0.36%)
Jul 19, 2007 46.08 46.80 45.80 46.59 884,700 +1.04(+2.28%)
Jul 18, 2007 45.13 46.08 44.59 45.55 1,418,600 +0.81(+1.81%)
Jul 17, 2007 44.65 45.47 44.50 44.73 991,700 +0.25(+0.56%)
Jul 16, 2007 44.50 44.84 44.19 44.48 905,951 +0.12(+0.27%)
Jul 13, 2007 43.58 44.71 43.39 44.37 692,293 +0.66(+1.52%)
Jul 12, 2007 42.90 43.91 42.90 43.70 992,500 +1.15(+2.70%)
Jul 11, 2007 41.46 42.55 41.45 42.55 635,200 +0.77(+1.84%)
Jul 10, 2007 41.59 42.05 41.30 41.78 420,700 -0.05(-0.12%)
Jul 09, 2007 41.52 41.93 41.29 41.83 590,600 +0.32(+0.78%)
Jul 06, 2007 41.23 41.54 40.94 41.51 356,000 +0.43(+1.03%)
Jul 05, 2007 40.85 41.12 40.53 41.08 421,600 +0.23(+0.56%)
Jul 03, 2007 40.88 41.52 40.60 40.85 390,700 +0.02(+0.06%)
Jul 02, 2007 39.92 40.85 39.76 40.83 655,800 +1.22(+3.07%)
Jun 29, 2007 39.75 40.11 39.35 39.61 565,000 +0.33(+0.84%)
Jun 28, 2007 39.45 39.76 39.00 39.28 544,900 +0.28(+0.72%)
Jun 27, 2007 37.90 39.07 37.52 39.00 545,700 +0.62(+1.60%)
Jun 26, 2007 39.09 39.22 38.20 38.38 556,490 -0.39(-1.01%)
Jun 25, 2007 39.62 39.49 38.59 38.77 563,100 -0.84(-2.13%)
Jun 22, 2007 39.44 40.00 39.16 39.62 1,054,500 +0.29(+0.75%)
Jun 21, 2007 37.98 39.33 37.85 39.33 753,400 +1.55(+4.10%)
Jun 20, 2007 38.55 38.80 37.66 37.77 491,300 -0.84(-2.19%)
Jun 19, 2007 38.16 38.87 38.16 38.62 568,800 +0.13(+0.35%)
Jun 18, 2007 38.40 38.58 37.98 38.48 448,800 +0.09(+0.22%)
Jun 15, 2007 38.48 38.75 38.38 38.40 542,300 +0.15(+0.39%)
Jun 14, 2007 37.94 38.54 37.92 38.25 360,100 +0.47(+1.23%)
Jun 13, 2007 37.18 37.84 37.13 37.78 366,700 +0.80(+2.16%)
Jun 12, 2007 37.26 37.49 36.92 36.98 358,200 -0.36(-0.95%)
Jun 11, 2007 37.45 37.80 36.80 37.34 305,200 +0.40(+1.07%)
Jun 08, 2007 36.75 36.95 36.32 36.95 441,900 +0.20(+0.53%)
Jun 07, 2007 37.50 37.84 36.60 36.75 550,410 -0.90(-2.38%)
Jun 06, 2007 38.35 38.38 37.51 37.65 512,600 -0.92(-2.40%)
Jun 05, 2007 38.88 39.03 38.31 38.57 396,900 -0.43(-1.10%)
Jun 04, 2007 37.80 39.02 37.73 39.00 471,200 +1.19(+3.13%)
Jun 01, 2007 37.90 38.02 37.62 37.81 400,600 +0.02(+0.04%)
May 31, 2007 37.94 38.33 37.52 37.80 474,200 -0.08(-0.21%)
May 30, 2007 37.04 37.88 36.88 37.88 354,000 +0.55(+1.49%)
May 29, 2007 37.34 37.72 37.13 37.33 264,434 -0.08(-0.21%)
May 25, 2007 37.08 37.50 36.99 37.41 250,875 +0.70(+1.91%)
May 24, 2007 37.84 38.23 36.58 36.70 452,100 -1.07(-2.82%)
May 23, 2007 38.40 38.47 37.59 37.77 375,100 +0.22(+0.59%)
May 22, 2007 38.01 38.13 37.45 37.55 629,100 -0.62(-1.61%)
May 21, 2007 37.57 38.48 37.55 38.16 711,800 +0.59(+1.58%)
May 18, 2007 37.27 37.63 37.20 37.57 640,100 +0.22(+0.58%)
May 17, 2007 36.56 37.47 36.22 37.35 668,001 +0.51(+1.40%)
May 16, 2007 37.27 37.52 36.26 36.84 790,900 -0.53(-1.43%)
May 15, 2007 37.06 37.78 36.78 37.38 947,100 +0.44(+1.19%)
May 14, 2007 36.72 37.23 36.53 36.94 758,950 +0.22(+0.59%)
May 11, 2007 35.46 36.77 35.49 36.72 735,564 +1.35(+3.82%)
May 10, 2007 36.67 36.91 35.12 35.37 715,300 -1.22(-3.33%)
May 09, 2007 35.48 36.60 35.38 36.59 1,375,300 +1.06(+2.97%)
May 08, 2007 36.27 36.27 35.41 35.53 699,000 -0.78(-2.13%)
May 07, 2007 36.42 36.55 36.08 36.31 653,650 -0.17(-0.47%)
May 04, 2007 36.40 36.85 36.22 36.48 531,100 +0.08(+0.22%)
May 03, 2007 35.59 36.48 35.51 36.40 559,500 +0.81(+2.29%)
May 02, 2007 35.35 35.83 35.25 35.59 596,450 +0.23(+0.65%)
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.