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, 2008 54.62 54.70 53.26 53.56 0 -0.54(-1.00%)
Aug 28, 2008 54.52 54.97 52.81 54.10 1,600,128 -0.05(-0.09%)
Aug 27, 2008 53.36 54.23 53.20 54.15 1,433,439 +1.00(+1.88%)
Aug 26, 2008 52.68 53.30 51.68 53.15 1,432,156 +1.18(+2.27%)
Aug 25, 2008 52.99 53.35 51.14 51.97 1,508,936 -1.09(-2.05%)
Aug 22, 2008 54.13 54.17 52.66 53.06 1,223,866 -1.15(-2.12%)
Aug 21, 2008 53.94 54.99 53.30 54.21 2,035,241 +1.02(+1.92%)
Aug 20, 2008 52.00 53.19 51.35 53.19 3,101,960 +2.01(+3.93%)
Aug 19, 2008 51.02 51.40 50.20 51.18 1,932,684 +0.52(+1.03%)
Aug 18, 2008 51.92 52.76 50.39 50.66 1,932,858 -1.28(-2.46%)
Aug 15, 2008 53.93 53.99 51.17 51.94 0 -2.18(-4.03%)
Aug 14, 2008 54.63 54.89 53.37 54.12 1,473,966 -1.06(-1.92%)
Aug 13, 2008 51.42 55.56 51.36 55.18 2,372,393 +3.76(+7.31%)
Aug 12, 2008 52.49 53.43 51.37 51.42 1,764,632 -1.09(-2.08%)
Aug 11, 2008 53.02 53.61 51.41 52.51 1,866,996 -0.46(-0.87%)
Aug 08, 2008 54.22 54.38 52.54 52.97 2,096,449 -1.80(-3.29%)
Aug 07, 2008 55.68 59.77 54.08 54.77 2,581,044 -0.91(-1.63%)
Aug 06, 2008 53.50 55.90 53.50 55.68 2,404,593 +1.47(+2.71%)
Aug 05, 2008 54.66 55.17 52.30 54.21 2,961,292 +0.25(+0.46%)
Aug 04, 2008 57.80 57.85 53.58 53.96 2,069,416 -4.47(-7.65%)
Aug 01, 2008 60.25 61.23 58.25 58.43 2,331,824 -3.35(-5.42%)
Jul 31, 2008 64.62 64.62 61.76 61.78 2,116,664 -4.49(-6.78%)
Jul 30, 2008 61.47 66.35 61.21 66.27 2,053,380 +4.35(+7.03%)
Jul 29, 2008 61.92 64.57 61.34 61.92 2,872,016 -2.81(-4.34%)
Jul 28, 2008 68.48 68.91 64.45 64.73 2,855,838 -3.56(-5.21%)
Jul 25, 2008 71.03 71.03 67.36 68.29 2,513,287 +0.34(+0.50%)
Jul 24, 2008 66.55 68.90 63.79 67.95 2,886,866 +1.61(+2.43%)
Jul 23, 2008 68.33 69.53 65.44 66.34 1,829,176 -2.67(-3.87%)
Jul 22, 2008 71.38 71.84 67.84 69.01 1,577,416 -2.95(-4.10%)
Jul 21, 2008 68.99 71.96 67.40 71.96 1,317,540 +3.37(+4.91%)
Jul 18, 2008 67.70 69.90 67.05 68.59 1,290,609 +0.99(+1.46%)
Jul 17, 2008 70.11 71.73 66.00 67.60 1,998,113 -2.40(-3.43%)
Jul 16, 2008 70.25 71.08 68.12 70.00 1,895,559 -0.55(-0.78%)
Jul 15, 2008 73.10 74.27 69.83 70.55 2,405,538 -4.40(-5.87%)
Jul 14, 2008 74.01 75.66 72.42 74.95 1,690,582 +1.33(+1.81%)
Jul 11, 2008 74.35 74.48 72.04 73.62 1,443,777 +0.99(+1.36%)
Jul 10, 2008 70.27 72.65 69.66 72.63 1,448,269 +1.76(+2.48%)
Jul 09, 2008 70.66 73.82 70.42 70.87 1,903,741 +0.01(+0.01%)
Jul 08, 2008 70.26 71.52 67.58 70.86 2,642,458 -1.39(-1.92%)
Jul 07, 2008 71.42 73.54 70.03 72.25 1,741,343 +0.00(+0.00%)
Jul 04, 2008 74.61 74.93 71.30 72.25 1,070,496 +0.00(+0.00%)
Jul 03, 2008 74.61 74.93 71.30 72.25 1,070,496 -2.29(-3.07%)
Jul 02, 2008 78.16 80.35 74.54 74.54 2,619,574 -3.44(-4.41%)
Jul 01, 2008 76.89 78.30 74.12 77.98 2,243,761 +1.05(+1.36%)
Jun 30, 2008 75.14 77.34 75.14 76.93 2,831,358 +1.80(+2.40%)
Jun 27, 2008 77.84 77.84 74.75 75.13 2,016,400 -2.13(-2.76%)
Jun 26, 2008 79.34 79.34 75.21 77.26 1,907,956 +0.05(+0.06%)
Jun 25, 2008 78.09 78.21 74.88 77.21 1,247,849 -0.88(-1.13%)
Jun 24, 2008 81.12 81.32 77.87 78.09 1,326,681 -2.77(-3.43%)
Jun 23, 2008 77.35 80.86 76.55 80.86 1,243,845 +4.02(+5.23%)
Jun 20, 2008 78.42 79.71 76.36 76.84 1,763,098 -1.79(-2.28%)
Jun 19, 2008 78.98 80.84 78.37 78.63 2,166,159 -0.13(-0.17%)
Jun 18, 2008 79.17 79.17 76.67 78.76 1,117,827 +0.19(+0.24%)
Jun 17, 2008 76.83 78.63 75.54 78.57 1,725,760 +2.19(+2.87%)
Jun 16, 2008 76.22 76.77 75.13 76.38 1,116,038 +0.89(+1.18%)
Jun 13, 2008 73.81 75.50 73.64 75.49 1,359,270 +1.15(+1.55%)
Jun 12, 2008 75.64 75.64 73.99 74.34 1,106,138 -1.06(-1.41%)
Jun 11, 2008 76.26 76.86 74.82 75.40 1,738,166 -0.40(-0.53%)
Jun 10, 2008 75.70 78.55 74.15 75.80 1,291,420 -2.36(-3.02%)
Jun 09, 2008 75.27 79.24 75.27 78.16 1,235,334 +2.95(+3.92%)
Jun 06, 2008 77.30 78.99 75.21 75.21 1,953,235 -2.22(-2.87%)
Jun 05, 2008 73.09 77.43 73.09 77.43 2,104,196 +4.56(+6.26%)
Jun 04, 2008 71.73 74.48 71.15 72.87 2,048,259 +1.03(+1.43%)
Jun 03, 2008 72.35 74.00 71.32 71.84 2,013,090 -0.46(-0.64%)
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.