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 28, 2007 58.35 59.46 57.41 57.66 1,240,400 -0.82(-1.40%)
Sep 27, 2007 57.77 58.60 57.25 58.48 1,290,600 +1.15(+2.01%)
Sep 26, 2007 56.20 57.44 55.75 57.33 1,474,600 +1.60(+2.87%)
Sep 25, 2007 55.41 56.16 55.26 55.73 1,005,300 -0.16(-0.29%)
Sep 24, 2007 57.17 57.35 55.60 55.89 1,402,300 -0.85(-1.50%)
Sep 21, 2007 56.27 57.30 56.01 56.74 1,337,400 +1.14(+2.05%)
Sep 20, 2007 55.45 55.84 54.90 55.60 1,968,800 +0.15(+0.27%)
Sep 19, 2007 55.39 56.33 54.64 55.45 2,353,400 +0.92(+1.69%)
Sep 18, 2007 55.22 55.83 53.70 54.53 2,313,600 -1.21(-2.17%)
Sep 17, 2007 55.33 58.62 55.33 55.74 1,489,700 +0.46(+0.83%)
Sep 14, 2007 53.65 55.40 52.99 55.28 1,637,900 +1.63(+3.04%)
Sep 13, 2007 53.15 54.12 53.00 53.65 1,545,400 +1.33(+2.54%)
Sep 12, 2007 51.53 53.14 51.53 52.32 1,424,500 +0.79(+1.53%)
Sep 11, 2007 50.02 51.79 50.04 51.53 1,206,500 +1.51(+3.02%)
Sep 10, 2007 49.95 50.62 48.69 50.02 959,900 +0.03(+0.06%)
Sep 07, 2007 49.65 50.34 49.23 49.99 781,300 -0.36(-0.71%)
Sep 06, 2007 49.77 50.57 49.57 50.35 936,000 +0.58(+1.17%)
Sep 05, 2007 48.71 50.04 48.36 49.77 1,693,800 +0.30(+0.61%)
Sep 04, 2007 47.82 50.81 45.72 49.47 1,735,700 +2.12(+4.48%)
Aug 31, 2007 46.96 47.77 46.61 47.35 878,300 +1.12(+2.43%)
Aug 30, 2007 45.80 46.49 45.50 46.23 435,800 +0.43(+0.93%)
Aug 29, 2007 44.18 46.05 44.12 45.80 702,300 +1.68(+3.82%)
Aug 28, 2007 44.75 45.00 44.05 44.12 453,400 -0.98(-2.17%)
Aug 27, 2007 45.47 45.65 44.84 45.09 527,300 -0.55(-1.20%)
Aug 24, 2007 43.70 45.69 43.69 45.65 928,700 +1.65(+3.74%)
Aug 23, 2007 43.22 44.27 43.01 44.00 686,400 +0.78(+1.82%)
Aug 22, 2007 44.00 44.15 42.91 43.22 694,000 +0.18(+0.42%)
Aug 21, 2007 43.62 43.80 42.66 43.03 439,875 -0.59(-1.35%)
Aug 20, 2007 43.42 44.08 42.03 43.62 570,000 +0.20(+0.47%)
Aug 17, 2007 44.49 44.94 41.91 43.42 793,400 +1.49(+3.55%)
Aug 16, 2007 43.12 42.96 40.23 41.93 1,019,286 -1.19(-2.76%)
Aug 15, 2007 44.88 45.24 43.02 43.12 1,092,913 -1.73(-3.85%)
Aug 14, 2007 45.95 46.66 44.83 44.84 696,400 -0.97(-2.11%)
Aug 13, 2007 46.47 47.14 45.66 45.81 738,200 -0.66(-1.41%)
Aug 10, 2007 44.66 46.88 44.31 46.47 927,000 +1.01(+2.21%)
Aug 09, 2007 47.03 47.42 44.38 45.46 1,284,800 -1.57(-3.35%)
Aug 08, 2007 46.46 48.20 45.59 47.03 1,454,400 +0.94(+2.05%)
Aug 07, 2007 44.91 46.22 44.26 46.09 1,354,000 +1.18(+2.63%)
Aug 06, 2007 44.54 45.03 43.18 44.91 1,046,945 +0.49(+1.11%)
Aug 03, 2007 44.52 45.20 44.08 44.41 1,290,100 -0.79(-1.75%)
Aug 02, 2007 44.41 45.27 44.21 45.20 1,220,703 +0.76(+1.71%)
Aug 01, 2007 44.75 45.09 43.50 44.45 1,838,300 -1.31(-2.87%)
Jul 31, 2007 46.45 47.94 45.70 45.76 1,464,200 -0.69(-1.49%)
Jul 30, 2007 45.50 46.50 44.86 46.45 811,900 +1.32(+2.92%)
Jul 27, 2007 46.48 47.05 45.13 45.13 1,081,150 -1.35(-2.91%)
Jul 26, 2007 46.99 48.33 45.83 46.48 1,533,770 -0.84(-1.76%)
Jul 25, 2007 46.45 47.35 45.11 47.32 1,220,800 +1.51(+3.30%)
Jul 24, 2007 46.48 46.48 45.60 45.81 569,600 -0.92(-1.98%)
Jul 23, 2007 47.17 47.36 46.05 46.73 1,042,200 -0.02(-0.04%)
Jul 20, 2007 46.59 47.02 46.44 46.76 624,000 +0.17(+0.36%)
Jul 19, 2007 46.08 46.80 45.80 46.59 884,700 +1.04(+2.28%)
Jul 18, 2007 45.13 46.08 44.59 45.55 1,418,600 +0.81(+1.81%)
Jul 17, 2007 44.65 45.47 44.50 44.73 991,700 +0.25(+0.56%)
Jul 16, 2007 44.50 44.84 44.19 44.48 905,951 +0.12(+0.27%)
Jul 13, 2007 43.58 44.71 43.39 44.37 692,293 +0.66(+1.52%)
Jul 12, 2007 42.90 43.91 42.90 43.70 992,500 +1.15(+2.70%)
Jul 11, 2007 41.46 42.55 41.45 42.55 635,200 +0.77(+1.84%)
Jul 10, 2007 41.59 42.05 41.30 41.78 420,700 -0.05(-0.12%)
Jul 09, 2007 41.52 41.93 41.29 41.83 590,600 +0.32(+0.78%)
Jul 06, 2007 41.23 41.54 40.94 41.51 356,000 +0.43(+1.03%)
Jul 05, 2007 40.85 41.12 40.53 41.08 421,600 +0.23(+0.56%)
Jul 03, 2007 40.88 41.52 40.60 40.85 390,700 +0.02(+0.06%)
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.