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, 2013 54.84 55.52 54.61 55.42 1,377,690 +0.09(+0.16%)
Sep 27, 2013 54.83 55.50 54.62 55.33 1,336,859 +0.04(+0.07%)
Sep 26, 2013 55.60 55.99 54.99 55.29 887,946 -0.11(-0.20%)
Sep 25, 2013 55.48 55.97 55.27 55.40 949,611 +0.23(+0.42%)
Sep 24, 2013 55.51 55.71 54.73 55.17 1,038,985 -0.35(-0.63%)
Sep 23, 2013 56.36 56.36 55.28 55.52 660,092 -0.85(-1.51%)
Sep 20, 2013 57.12 57.25 56.27 56.37 1,399,618 -0.78(-1.36%)
Sep 19, 2013 57.60 57.92 56.70 57.15 1,199,242 -0.34(-0.59%)
Sep 18, 2013 56.30 57.66 56.24 57.49 2,032,180 +1.27(+2.26%)
Sep 17, 2013 55.56 56.36 55.22 56.22 1,368,634 +0.66(+1.19%)
Sep 16, 2013 55.29 55.70 55.00 55.56 1,573,814 +1.16(+2.13%)
Sep 13, 2013 55.34 55.49 54.04 54.40 1,731,134 -0.76(-1.38%)
Sep 12, 2013 55.47 55.65 54.74 55.16 1,115,807 -0.37(-0.67%)
Sep 11, 2013 55.12 55.67 54.92 55.53 872,688 +0.42(+0.76%)
Sep 10, 2013 55.50 55.50 54.73 55.11 916,107 -0.03(-0.05%)
Sep 09, 2013 55.15 55.67 54.63 55.14 1,051,509 +0.43(+0.79%)
Sep 06, 2013 55.43 55.49 54.35 54.71 1,375,493 -0.37(-0.67%)
Sep 05, 2013 54.88 55.74 54.86 55.08 880,832 +0.17(+0.31%)
Sep 04, 2013 54.25 55.27 54.04 54.91 1,061,809 +0.62(+1.14%)
Sep 03, 2013 54.35 54.80 53.74 54.29 1,245,800 +0.66(+1.23%)
Aug 30, 2013 53.91 53.92 53.28 53.63 1,117,461 -0.16(-0.30%)
Aug 29, 2013 54.46 54.54 53.63 53.79 1,124,926 -0.94(-1.72%)
Aug 28, 2013 54.30 55.16 54.10 54.73 1,306,620 +0.43(+0.79%)
Aug 27, 2013 54.04 55.00 53.97 54.30 960,863 -0.44(-0.80%)
Aug 26, 2013 55.45 55.64 54.63 54.74 764,785 -0.37(-0.67%)
Aug 23, 2013 55.59 55.59 54.35 55.11 1,084,621 +0.39(+0.71%)
Aug 22, 2013 52.91 55.28 52.68 54.72 1,345,264 +2.07(+3.93%)
Aug 21, 2013 52.67 53.15 52.47 52.65 1,202,222 -0.32(-0.60%)
Aug 20, 2013 52.39 53.30 52.21 52.97 841,682 +0.59(+1.13%)
Aug 19, 2013 53.23 53.30 52.28 52.38 1,085,464 -0.87(-1.63%)
Aug 16, 2013 52.92 53.43 52.76 53.25 1,185,422 +0.03(+0.06%)
Aug 15, 2013 52.71 53.36 52.71 53.22 938,792 -0.58(-1.08%)
Aug 14, 2013 54.46 54.58 53.78 53.80 644,556 -0.56(-1.03%)
Aug 13, 2013 54.11 54.60 53.73 54.36 971,586 +0.29(+0.54%)
Aug 12, 2013 53.55 54.22 53.44 54.07 850,345 +0.14(+0.26%)
Aug 09, 2013 53.83 54.21 53.54 53.93 1,723,124 +0.00(+0.00%)
Aug 08, 2013 53.88 54.10 53.41 53.93 916,605 +0.36(+0.67%)
Aug 07, 2013 53.51 53.64 53.01 53.57 1,082,327 -0.06(-0.11%)
Aug 06, 2013 54.44 54.71 53.50 53.63 1,418,079 -1.01(-1.85%)
Aug 05, 2013 54.94 55.10 54.34 54.64 1,300,941 -0.47(-0.85%)
Aug 02, 2013 54.95 55.23 54.28 55.11 1,050,668 +0.19(+0.35%)
Aug 01, 2013 54.00 55.19 53.90 54.92 1,706,955 +1.62(+3.04%)
Jul 31, 2013 53.88 53.97 53.12 53.30 1,582,619 -0.17(-0.32%)
Jul 30, 2013 53.54 53.69 53.09 53.47 1,533,166 +0.07(+0.13%)
Jul 29, 2013 54.51 54.71 53.24 53.40 2,696,851 -1.15(-2.11%)
Jul 26, 2013 55.48 55.90 54.00 54.55 2,432,428 -1.09(-1.96%)
Jul 25, 2013 55.27 55.66 54.70 55.64 1,944,690 -0.47(-0.84%)
Jul 24, 2013 57.30 58.38 55.65 56.11 2,746,828 -0.99(-1.73%)
Jul 23, 2013 57.61 57.95 56.71 57.10 1,496,037 -0.27(-0.47%)
Jul 22, 2013 57.87 58.22 57.27 57.37 875,850 -0.45(-0.78%)
Jul 19, 2013 57.40 57.83 56.87 57.82 1,612,585 +0.64(+1.12%)
Jul 18, 2013 57.04 57.36 56.67 57.18 1,597,042 +0.57(+1.01%)
Jul 17, 2013 56.01 56.73 55.80 56.61 1,908,028 -0.01(-0.02%)
Jul 16, 2013 57.87 57.96 56.29 56.62 1,269,187 -1.15(-1.99%)
Jul 15, 2013 58.32 58.51 57.73 57.77 798,243 -0.58(-0.99%)
Jul 12, 2013 57.77 58.38 57.72 58.35 976,574 +0.83(+1.44%)
Jul 11, 2013 59.07 59.13 57.25 57.52 1,532,682 -0.49(-0.84%)
Jul 10, 2013 58.32 58.43 57.66 58.01 1,342,660 -0.15(-0.26%)
Jul 09, 2013 57.29 58.39 57.21 58.16 1,504,873 +1.35(+2.38%)
Jul 08, 2013 56.48 57.16 56.35 56.81 1,802,949 +0.47(+0.83%)
Jul 05, 2013 56.28 56.74 56.08 56.34 990,343 +0.49(+0.88%)
Jul 03, 2013 56.31 56.55 55.37 55.85 949,433 -0.56(-0.99%)
Jul 02, 2013 55.75 56.56 55.62 56.41 2,707,802 +0.59(+1.06%)
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.