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 (%)
Aug 29, 2003 11.70 11.88 11.69 11.84 363,900 -0.06(-0.55%)
Aug 28, 2003 11.70 12.06 11.63 11.90 350,600 +0.25(+2.15%)
Aug 27, 2003 11.55 11.80 11.47 11.65 399,600 +0.11(+0.91%)
Aug 26, 2003 11.62 11.68 11.34 11.54 618,300 -0.13(-1.16%)
Aug 25, 2003 11.76 11.85 11.63 11.68 188,000 -0.18(-1.48%)
Aug 22, 2003 12.27 12.27 11.84 11.86 197,100 -0.41(-3.34%)
Aug 21, 2003 12.15 12.30 12.11 12.27 194,500 +0.18(+1.49%)
Aug 20, 2003 11.93 12.14 11.85 12.09 271,100 +0.14(+1.13%)
Aug 19, 2003 11.95 12.07 11.88 11.95 237,200 +0.10(+0.84%)
Aug 18, 2003 11.78 11.91 11.72 11.85 237,500 +0.07(+0.59%)
Aug 15, 2003 11.54 11.79 11.53 11.78 150,500 +0.23(+1.99%)
Aug 14, 2003 11.65 11.80 11.49 11.55 296,700 -0.06(-0.56%)
Aug 13, 2003 11.67 11.80 11.59 11.62 198,000 +0.02(+0.17%)
Aug 12, 2003 11.56 11.68 11.47 11.60 314,400 +0.04(+0.35%)
Aug 11, 2003 11.47 11.72 11.42 11.55 484,600 +0.16(+1.40%)
Aug 08, 2003 11.44 11.47 11.29 11.39 252,100 +0.05(+0.49%)
Aug 07, 2003 11.10 11.37 11.01 11.34 642,200 +0.25(+2.30%)
Aug 06, 2003 11.00 11.14 11.00 11.09 480,500 -0.01(-0.14%)
Aug 05, 2003 11.15 11.27 11.07 11.10 236,000 -0.03(-0.27%)
Aug 04, 2003 11.36 11.45 11.10 11.13 434,000 -0.13(-1.15%)
Aug 01, 2003 11.21 11.40 11.15 11.26 552,300 +0.03(+0.27%)
Jul 31, 2003 11.19 11.48 11.19 11.23 888,800 +0.12(+1.08%)
Jul 30, 2003 10.87 11.29 10.86 11.11 498,800 +0.24(+2.21%)
Jul 29, 2003 11.05 11.10 10.87 10.87 295,600 -0.19(-1.67%)
Jul 28, 2003 10.93 11.08 10.91 11.05 336,100 +0.21(+1.94%)
Jul 25, 2003 10.76 11.04 10.76 10.85 542,300 +0.17(+1.54%)
Jul 24, 2003 10.75 10.95 10.65 10.68 646,900 +0.24(+2.30%)
Jul 23, 2003 10.55 10.70 10.34 10.44 483,100 -0.19(-1.74%)
Jul 22, 2003 10.54 10.67 10.51 10.62 365,300 +0.07(+0.71%)
Jul 21, 2003 10.90 10.93 10.41 10.55 300,700 -0.36(-3.34%)
Jul 18, 2003 10.36 10.99 10.36 10.91 448,200 +0.61(+5.97%)
Jul 17, 2003 10.25 10.45 10.25 10.30 361,000 +0.04(+0.44%)
Jul 16, 2003 10.33 10.40 10.21 10.26 315,600 +0.00(+0.00%)
Jul 15, 2003 10.25 10.34 10.17 10.26 261,200 +0.05(+0.49%)
Jul 14, 2003 10.45 10.54 10.10 10.21 467,500 -0.16(-1.59%)
Jul 11, 2003 10.25 10.45 10.24 10.37 197,400 +0.07(+0.68%)
Jul 10, 2003 10.48 10.57 10.20 10.30 228,800 -0.21(-2.00%)
Jul 09, 2003 10.49 10.69 10.49 10.51 233,200 -0.04(-0.38%)
Jul 08, 2003 10.32 10.55 10.26 10.55 354,200 +0.23(+2.18%)
Jul 07, 2003 10.55 10.59 10.32 10.32 307,400 -0.21(-1.99%)
Jul 03, 2003 10.45 10.60 10.39 10.54 162,600 -0.04(-0.38%)
Jul 02, 2003 10.49 10.57 10.45 10.57 254,600 +0.13(+1.29%)
Jul 01, 2003 10.50 10.54 10.43 10.44 396,400 -0.09(-0.81%)
Jun 30, 2003 10.65 10.73 10.50 10.53 499,200 -0.09(-0.85%)
Jun 27, 2003 10.43 10.80 10.41 10.62 305,900 +0.15(+1.48%)
Jun 26, 2003 10.59 10.65 10.36 10.46 445,700 -0.09(-0.85%)
Jun 25, 2003 10.47 10.71 10.47 10.55 389,700 +0.11(+1.01%)
Jun 24, 2003 10.32 10.57 10.22 10.45 286,500 +0.12(+1.16%)
Jun 23, 2003 10.47 10.50 10.29 10.32 328,900 -0.16(-1.48%)
Jun 20, 2003 10.57 10.68 10.41 10.48 296,900 -0.09(-0.90%)
Jun 19, 2003 10.43 10.76 10.41 10.57 354,400 +0.07(+0.67%)
Jun 18, 2003 10.60 10.74 10.44 10.51 364,300 -0.10(-0.94%)
Jun 17, 2003 10.59 10.73 10.51 10.61 397,600 +0.05(+0.52%)
Jun 16, 2003 10.53 10.62 10.45 10.55 597,800 +0.02(+0.19%)
Jun 13, 2003 10.97 10.97 10.35 10.53 365,800 -0.45(-4.05%)
Jun 12, 2003 11.29 11.38 10.84 10.97 284,200 -0.33(-2.88%)
Jun 11, 2003 11.00 11.30 10.88 11.30 354,600 +0.31(+2.77%)
Jun 10, 2003 11.00 11.14 10.96 10.99 369,200 -0.07(-0.63%)
Jun 09, 2003 11.07 11.10 10.88 11.06 154,500 -0.01(-0.09%)
Jun 06, 2003 11.10 11.30 11.00 11.07 211,600 +0.00(+0.05%)
Jun 05, 2003 11.04 11.12 10.93 11.07 144,400 -0.00(-0.05%)
Jun 04, 2003 11.04 11.12 10.91 11.07 468,000 +0.07(+0.68%)
Jun 03, 2003 11.07 11.12 10.93 11.00 347,100 -0.15(-1.35%)
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.