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 31, 2005 19.36 20.30 19.36 20.11 641,500 +0.80(+4.17%)
Aug 30, 2005 19.07 19.48 19.04 19.30 352,900 +0.36(+1.87%)
Aug 29, 2005 18.88 19.35 18.68 18.95 436,100 +0.07(+0.34%)
Aug 26, 2005 19.14 19.25 18.88 18.88 319,500 -0.26(-1.36%)
Aug 25, 2005 19.16 19.21 18.96 19.14 314,900 -0.04(-0.21%)
Aug 24, 2005 19.00 19.41 18.77 19.18 515,600 +0.29(+1.56%)
Aug 23, 2005 19.05 19.18 18.74 18.89 321,400 -0.04(-0.21%)
Aug 22, 2005 19.25 19.25 18.69 18.93 436,700 -0.09(-0.50%)
Aug 19, 2005 19.23 19.40 19.00 19.02 503,400 -0.05(-0.24%)
Aug 18, 2005 19.02 19.30 18.91 19.07 296,900 -0.02(-0.13%)
Aug 17, 2005 19.63 19.72 18.98 19.09 633,100 -0.43(-2.20%)
Aug 16, 2005 19.80 19.91 19.41 19.52 310,800 -0.41(-2.03%)
Aug 15, 2005 20.12 20.19 19.86 19.93 292,900 -0.20(-0.99%)
Aug 12, 2005 20.25 20.25 19.89 20.12 500,400 -0.02(-0.12%)
Aug 11, 2005 20.14 20.21 19.95 20.15 498,100 +0.12(+0.62%)
Aug 10, 2005 19.93 20.02 19.70 20.02 631,900 +0.30(+1.52%)
Aug 09, 2005 19.82 19.91 19.57 19.73 628,100 +0.01(+0.05%)
Aug 08, 2005 19.75 20.05 19.67 19.71 700,400 +0.09(+0.46%)
Aug 05, 2005 19.73 19.87 19.39 19.62 870,400 -0.07(-0.38%)
Aug 04, 2005 20.00 20.07 19.40 19.70 1,283,300 +0.95(+5.07%)
Aug 03, 2005 18.67 18.75 18.51 18.75 415,700 +0.08(+0.43%)
Aug 02, 2005 18.43 18.83 18.30 18.67 566,300 +0.29(+1.55%)
Aug 01, 2005 18.25 18.43 18.20 18.39 419,100 +0.26(+1.43%)
Jul 29, 2005 18.25 18.35 17.61 18.12 419,500 -0.01(-0.06%)
Jul 28, 2005 18.00 18.21 17.91 18.14 329,800 +0.21(+1.14%)
Jul 27, 2005 17.90 18.00 17.70 17.93 440,700 +0.03(+0.17%)
Jul 26, 2005 18.00 18.14 17.68 17.90 312,300 -0.04(-0.22%)
Jul 25, 2005 17.62 18.15 17.62 17.94 520,700 -0.04(-0.19%)
Jul 22, 2005 17.50 18.05 17.50 17.98 524,600 +0.57(+3.27%)
Jul 21, 2005 17.52 17.79 17.25 17.41 717,400 -0.08(-0.46%)
Jul 20, 2005 17.35 17.52 17.25 17.48 625,100 +0.11(+0.60%)
Jul 19, 2005 16.98 17.39 16.84 17.38 576,000 +0.39(+2.33%)
Jul 18, 2005 17.00 17.12 16.86 16.98 1,350,700 +0.26(+1.55%)
Jul 15, 2005 16.68 17.06 16.67 16.73 973,400 -0.14(-0.86%)
Jul 14, 2005 17.16 17.25 16.78 16.87 777,900 -0.16(-0.97%)
Jul 13, 2005 17.18 17.32 17.00 17.04 989,900 -0.05(-0.32%)
Jul 12, 2005 16.52 17.13 16.48 17.09 978,900 +0.69(+4.21%)
Jul 11, 2005 16.25 16.52 16.25 16.40 469,300 +0.14(+0.86%)
Jul 08, 2005 16.32 16.50 16.14 16.26 583,400 +0.23(+1.43%)
Jul 07, 2005 15.77 16.07 15.77 16.03 474,900 -0.07(-0.47%)
Jul 06, 2005 16.05 16.25 15.85 16.11 535,300 +0.11(+0.66%)
Jul 05, 2005 16.10 16.12 15.91 16.00 854,400 +0.00(+0.00%)
Jul 01, 2005 16.04 16.14 15.94 16.00 325,700 +0.02(+0.09%)
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%)
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.