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, 2008 42.99 47.32 42.99 46.55 2,032,498 +3.45(+8.00%)
Sep 29, 2008 46.75 46.75 41.51 43.10 2,319,444 -5.28(-10.91%)
Sep 26, 2008 48.46 50.43 46.40 48.38 0 -0.76(-1.55%)
Sep 25, 2008 48.29 49.56 47.54 49.14 1,341,937 +0.88(+1.82%)
Sep 24, 2008 49.67 50.24 48.06 48.26 1,479,405 -0.48(-0.98%)
Sep 23, 2008 51.26 51.64 48.18 48.74 1,526,238 -2.82(-5.47%)
Sep 22, 2008 52.35 52.94 50.61 51.56 1,918,790 -1.21(-2.29%)
Sep 19, 2008 48.15 53.00 47.23 52.77 0 +6.89(+15.02%)
Sep 18, 2008 46.05 46.53 43.16 45.88 2,152,447 +1.17(+2.62%)
Sep 17, 2008 46.08 47.39 44.37 44.71 2,008,352 -2.37(-5.03%)
Sep 16, 2008 43.67 47.21 41.27 47.08 3,130,860 +1.40(+3.06%)
Sep 15, 2008 47.99 48.46 45.28 45.68 2,181,823 -4.50(-8.97%)
Sep 12, 2008 47.29 50.20 47.28 50.18 2,894,121 +3.32(+7.08%)
Sep 11, 2008 45.36 46.96 43.66 46.86 2,811,050 +1.03(+2.25%)
Sep 10, 2008 43.68 46.19 43.68 45.83 2,687,343 +2.66(+6.16%)
Sep 09, 2008 45.84 45.94 43.16 43.17 2,359,157 -3.62(-7.74%)
Sep 08, 2008 49.39 49.66 46.02 46.79 2,238,782 -2.09(-4.28%)
Sep 05, 2008 48.12 49.43 47.28 48.88 0 +0.46(+0.95%)
Sep 04, 2008 48.48 49.55 47.30 48.42 2,582,869 -0.12(-0.25%)
Sep 03, 2008 48.60 50.05 48.07 48.54 3,197,809 -0.56(-1.14%)
Sep 02, 2008 51.43 51.65 49.03 49.10 2,290,866 -4.46(-8.33%)
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%)
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.