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 (%)
Sep 30, 2002 8.380 8.585 8.155 8.380 329,400 -0.03(-0.36%)
Sep 27, 2002 8.910 8.910 8.410 8.410 574,700 -0.53(-5.88%)
Sep 26, 2002 9.100 9.275 8.890 8.935 754,700 -0.19(-2.08%)
Sep 25, 2002 8.580 9.125 8.500 9.125 529,800 +0.62(+7.29%)
Sep 24, 2002 8.665 8.680 8.400 8.505 521,800 -0.21(-2.41%)
Sep 23, 2002 8.675 8.910 8.630 8.715 370,500 -0.04(-0.40%)
Sep 20, 2002 9.015 9.060 8.725 8.750 474,700 -0.19(-2.13%)
Sep 19, 2002 8.975 9.175 8.850 8.940 184,400 -0.08(-0.83%)
Sep 18, 2002 8.985 9.155 8.850 9.015 130,400 +0.02(+0.17%)
Sep 17, 2002 9.460 9.470 8.785 9.000 396,500 -0.26(-2.81%)
Sep 16, 2002 9.220 9.305 9.200 9.260 164,500 +0.03(+0.33%)
Sep 13, 2002 9.200 9.400 9.155 9.230 156,400 +0.04(+0.49%)
Sep 12, 2002 9.450 9.470 9.160 9.185 142,300 -0.31(-3.32%)
Sep 11, 2002 9.660 9.725 9.410 9.500 271,000 +0.04(+0.42%)
Sep 10, 2002 9.125 9.480 9.125 9.460 182,600 +0.33(+3.56%)
Sep 09, 2002 9.025 9.200 8.915 9.135 164,000 +0.10(+1.11%)
Sep 06, 2002 8.730 9.035 8.730 9.035 143,100 +0.36(+4.09%)
Sep 05, 2002 8.745 8.890 8.655 8.680 125,500 -0.09(-1.03%)
Sep 04, 2002 8.695 8.810 8.535 8.770 16,120,000 +0.08(+0.92%)
Sep 03, 2002 9.080 9.080 8.665 8.690 247,200 -0.49(-5.34%)
Aug 30, 2002 9.065 9.300 9.065 9.180 62,100 +0.11(+1.16%)
Aug 29, 2002 9.035 9.135 8.935 9.075 267,400 +0.09(+1.00%)
Aug 28, 2002 9.475 9.475 8.985 8.985 306,900 -0.46(-4.92%)
Aug 27, 2002 9.955 10.00 9.450 9.450 163,000 -0.45(-4.55%)
Aug 26, 2002 9.500 9.980 9.455 9.900 88,900 +0.35(+3.61%)
Aug 23, 2002 9.975 9.980 9.555 9.555 100,000 -0.50(-4.93%)
Aug 22, 2002 9.950 10.15 9.865 10.05 282,200 +0.12(+1.16%)
Aug 21, 2002 9.500 9.945 9.265 9.935 498,100 +0.22(+2.32%)
Aug 20, 2002 10.14 10.14 9.655 9.710 176,400 -0.20(-2.07%)
Aug 16, 2002 9.975 10.06 9.775 9.915 169,900 -0.04(-0.40%)
Aug 15, 2002 9.425 10.14 9.425 9.955 402,200 +0.53(+5.57%)
Aug 14, 2002 9.585 9.810 9.210 9.430 365,200 -0.16(-1.62%)
Aug 13, 2002 9.925 9.950 9.535 9.585 227,700 -0.39(-3.91%)
Aug 12, 2002 9.325 9.975 9.130 9.975 198,500 +1.12(+12.58%)
Aug 07, 2002 8.900 8.900 8.565 8.860 256,800 -0.04(-0.45%)
Aug 06, 2002 8.525 9.100 8.485 8.900 183,800 +0.43(+5.01%)
Aug 05, 2002 8.685 8.810 8.440 8.475 164,400 -0.21(-2.47%)
Aug 02, 2002 9.070 9.125 8.665 8.690 187,700 -0.38(-4.19%)
Aug 01, 2002 9.250 9.355 9.035 9.070 783,400 -0.18(-1.95%)
Jul 31, 2002 9.485 9.500 9.165 9.250 510,800 -0.25(-2.63%)
Jul 30, 2002 9.655 9.655 9.165 9.500 309,100 -0.03(-0.31%)
Jul 29, 2002 8.750 9.550 8.735 9.530 256,000 +0.83(+9.54%)
Jul 26, 2002 8.675 8.815 8.530 8.700 584,600 +0.02(+0.29%)
Jul 25, 2002 8.360 8.680 8.250 8.675 319,700 +0.32(+3.77%)
Jul 24, 2002 7.450 8.360 7.425 8.360 503,100 +0.56(+7.18%)
Jul 23, 2002 8.250 8.275 7.750 7.800 311,000 -0.45(-5.45%)
Jul 22, 2002 8.700 8.750 8.200 8.250 395,200 -0.53(-5.98%)
Jul 19, 2002 8.905 8.905 8.520 8.775 460,900 -0.20(-2.23%)
Jul 17, 2002 9.250 9.515 8.860 8.975 281,800 -0.29(-3.13%)
Jul 12, 2002 9.475 9.565 9.160 9.265 269,800 -0.21(-2.22%)
Jul 11, 2002 9.750 9.750 9.240 9.475 608,800 -0.33(-3.32%)
Jul 10, 2002 9.865 9.925 9.625 9.800 403,900 -0.06(-0.66%)
Jul 09, 2002 9.850 9.865 9.850 9.865 232,900 +0.14(+1.44%)
Jul 08, 2002 9.900 9.900 9.725 9.725 298,500 -0.22(-2.26%)
Jul 05, 2002 9.825 9.980 9.825 9.950 96,200 +0.15(+1.53%)
Jul 04, 2002 9.460 9.800 9.365 9.800 393,500 +0.00(+0.00%)
Jul 03, 2002 9.460 9.800 9.365 9.800 390,800 +0.34(+3.59%)
Jul 02, 2002 10.12 10.12 9.415 9.460 307,500 -0.70(-6.94%)
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.