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, 2012 46.69 47.20 46.48 46.84 1,531,581 +0.61(+1.32%)
Aug 30, 2012 46.98 47.12 46.09 46.23 1,449,906 -1.14(-2.41%)
Aug 29, 2012 47.37 47.60 46.81 47.37 1,236,925 -0.05(-0.11%)
Aug 27, 2012 47.22 47.94 47.00 47.42 980,007 +0.21(+0.44%)
Aug 24, 2012 47.19 47.39 47.01 47.21 1,042,104 -0.28(-0.59%)
Aug 23, 2012 47.15 47.65 46.95 47.49 1,278,183 +0.19(+0.40%)
Aug 22, 2012 47.56 47.79 47.05 47.30 1,562,664 -0.43(-0.90%)
Aug 21, 2012 47.30 48.16 47.30 47.73 1,128,680 +0.71(+1.51%)
Aug 20, 2012 47.79 47.95 46.78 47.02 2,214,264 -0.95(-1.98%)
Aug 17, 2012 47.93 48.52 47.78 47.97 1,370,627 +0.19(+0.40%)
Aug 16, 2012 47.27 47.89 47.26 47.78 1,362,763 +0.52(+1.10%)
Aug 15, 2012 47.43 47.72 47.06 47.26 1,284,054 -0.33(-0.69%)
Aug 14, 2012 47.84 48.19 47.42 47.59 1,088,280 -0.08(-0.17%)
Aug 13, 2012 48.03 48.12 47.43 47.67 976,979 -0.44(-0.91%)
Aug 10, 2012 47.30 48.19 47.24 48.11 1,676,920 +0.39(+0.82%)
Aug 09, 2012 47.39 48.02 47.19 47.72 1,009,229 +0.22(+0.46%)
Aug 08, 2012 47.10 47.69 46.97 47.50 1,761,328 +0.01(+0.02%)
Aug 07, 2012 47.35 48.29 47.34 47.49 1,686,706 +0.45(+0.96%)
Aug 06, 2012 47.40 47.52 46.89 47.04 1,117,885 -0.16(-0.34%)
Aug 03, 2012 46.56 47.32 46.56 47.20 1,754,429 +1.58(+3.46%)
Aug 02, 2012 45.83 46.32 45.07 45.62 2,824,241 -0.44(-0.96%)
Aug 01, 2012 45.50 46.42 45.10 46.06 2,440,722 +0.94(+2.08%)
Jul 31, 2012 46.15 46.31 44.88 45.12 1,918,399 -1.16(-2.51%)
Jul 30, 2012 46.89 47.01 45.73 46.28 2,091,972 -0.57(-1.22%)
Jul 27, 2012 45.01 47.09 45.01 46.85 2,881,815 +1.39(+3.06%)
Jul 26, 2012 44.54 45.54 43.80 45.46 4,707,489 +2.78(+6.51%)
Jul 25, 2012 40.51 42.99 40.51 42.68 5,462,787 +2.41(+5.98%)
Jul 24, 2012 40.72 40.91 39.78 40.27 2,378,133 -0.51(-1.25%)
Jul 23, 2012 41.04 41.34 40.54 40.78 1,951,792 -1.31(-3.11%)
Jul 20, 2012 42.31 42.50 41.87 42.09 2,426,440 -0.36(-0.85%)
Jul 19, 2012 41.48 42.85 41.43 42.45 2,320,627 +1.21(+2.93%)
Jul 18, 2012 40.85 41.71 40.85 41.24 2,949,802 +0.10(+0.24%)
Jul 17, 2012 40.77 41.19 40.21 41.14 1,420,882 +0.64(+1.58%)
Jul 16, 2012 40.19 40.72 39.78 40.50 1,619,929 +0.18(+0.45%)
Jul 13, 2012 39.80 40.35 39.80 40.32 1,382,853 +0.68(+1.72%)
Jul 12, 2012 39.90 39.90 39.01 39.64 2,121,505 -0.76(-1.88%)
Jul 11, 2012 40.05 40.68 39.97 40.40 1,469,392 +0.43(+1.08%)
Jul 10, 2012 41.25 41.40 39.62 39.97 1,700,060 -0.99(-2.42%)
Jul 09, 2012 40.63 41.47 40.39 40.96 1,997,472 +0.13(+0.32%)
Jul 06, 2012 40.35 40.91 40.00 40.83 1,396,489 -0.21(-0.51%)
Jul 05, 2012 41.39 41.58 40.63 41.04 1,842,905 -0.63(-1.51%)
Jul 03, 2012 40.50 41.77 40.45 41.67 1,738,795 +1.51(+3.76%)
Jul 02, 2012 39.28 40.18 39.04 40.16 3,118,721 +0.93(+2.37%)
Jun 29, 2012 39.00 39.48 38.74 39.23 2,753,966 +1.45(+3.84%)
Jun 28, 2012 37.88 38.11 37.19 37.78 4,214,801 -0.37(-0.97%)
Jun 27, 2012 37.83 38.29 37.50 38.15 2,750,930 +0.47(+1.25%)
Jun 26, 2012 37.71 37.93 36.89 37.68 3,126,603 -0.04(-0.11%)
Jun 25, 2012 38.47 38.49 37.24 37.72 2,333,155 -1.28(-3.28%)
Jun 22, 2012 38.83 39.27 38.25 39.00 2,901,871 +0.37(+0.96%)
Jun 21, 2012 41.07 41.07 38.58 38.63 3,086,239 -2.15(-5.27%)
Jun 20, 2012 41.22 41.50 40.42 40.78 2,897,959 -0.49(-1.19%)
Jun 19, 2012 41.54 41.80 41.03 41.27 3,346,059 +0.09(+0.22%)
Jun 18, 2012 41.72 41.72 40.79 41.18 2,113,660 -0.95(-2.25%)
Jun 15, 2012 41.89 42.14 41.13 42.13 2,602,549 +0.65(+1.57%)
Jun 14, 2012 40.40 41.61 40.10 41.48 1,955,969 +1.20(+2.98%)
Jun 13, 2012 40.94 41.14 40.07 40.28 1,295,636 -0.96(-2.33%)
Jun 12, 2012 40.50 41.26 40.13 41.24 1,467,140 +1.00(+2.49%)
Jun 11, 2012 41.14 41.24 40.20 40.24 2,022,277 -0.43(-1.06%)
Jun 08, 2012 40.49 40.84 39.67 40.67 2,483,724 -0.10(-0.25%)
Jun 07, 2012 41.50 41.91 40.61 40.77 1,602,856 -0.04(-0.10%)
Jun 06, 2012 40.08 40.81 39.87 40.81 2,188,848 +0.98(+2.46%)
Jun 05, 2012 38.50 39.93 38.46 39.83 2,972,944 +1.15(+2.97%)
Jun 04, 2012 39.03 39.09 38.04 38.68 3,346,769 -0.03(-0.08%)
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.