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 (%)
Apr 30, 2008 66.16 68.04 65.82 67.20 1,680,726 +1.31(+1.99%)
Apr 29, 2008 67.65 69.06 65.31 65.89 2,834,178 -2.86(-4.16%)
Apr 28, 2008 68.61 70.34 68.50 68.75 1,685,748 +0.14(+0.20%)
Apr 25, 2008 66.60 68.98 66.18 68.61 1,169,421 +2.05(+3.08%)
Apr 24, 2008 67.29 67.49 64.30 66.56 2,217,352 -0.78(-1.16%)
Apr 23, 2008 69.16 69.52 66.53 67.34 1,896,939 -1.78(-2.58%)
Apr 22, 2008 69.94 70.58 68.45 69.12 2,169,909 -0.95(-1.36%)
Apr 21, 2008 70.64 70.64 68.20 70.07 1,772,486 +0.03(+0.04%)
Apr 18, 2008 67.00 70.26 66.31 70.04 1,801,689 +3.52(+5.29%)
Apr 17, 2008 66.27 68.34 66.18 66.52 1,671,232 -1.46(-2.15%)
Apr 16, 2008 66.54 68.28 65.40 67.98 2,277,748 +1.81(+2.74%)
Apr 15, 2008 63.95 66.35 63.94 66.17 2,529,341 +2.25(+3.52%)
Apr 14, 2008 62.40 63.93 61.51 63.92 1,658,336 +2.11(+3.41%)
Apr 11, 2008 61.95 63.22 61.43 61.81 1,173,812 -1.03(-1.64%)
Apr 10, 2008 62.45 62.95 61.66 62.84 1,152,336 +0.27(+0.43%)
Apr 09, 2008 62.42 63.50 62.07 62.57 1,211,980 +0.35(+0.56%)
Apr 08, 2008 61.67 62.35 60.66 62.22 942,934 +0.35(+0.57%)
Apr 07, 2008 62.48 63.88 61.21 61.87 1,245,420 +0.17(+0.28%)
Apr 04, 2008 59.77 63.49 59.75 61.70 1,919,221 +2.06(+3.45%)
Apr 03, 2008 59.03 60.31 58.58 59.64 1,135,508 +0.09(+0.15%)
Apr 02, 2008 58.10 60.66 57.72 59.55 1,902,535 +1.72(+2.97%)
Apr 01, 2008 56.79 57.83 55.89 57.83 1,331,009 +0.94(+1.65%)
Mar 31, 2008 56.44 57.67 55.69 56.89 1,583,720 +0.45(+0.80%)
Mar 28, 2008 56.80 57.50 56.15 56.44 1,280,765 -0.18(-0.32%)
Mar 27, 2008 57.81 58.23 56.28 56.62 1,986,686 -1.91(-3.26%)
Mar 26, 2008 55.76 58.65 55.55 58.53 2,107,293 +2.64(+4.72%)
Mar 25, 2008 56.00 56.75 54.57 55.89 1,931,036 +0.23(+0.41%)
Mar 24, 2008 53.43 56.79 53.43 55.66 1,055,779 +1.78(+3.30%)
Mar 21, 2008 55.00 55.88 49.84 53.88 2,878,431 +0.00(+0.00%)
Mar 20, 2008 55.00 55.88 49.84 53.88 2,878,431 -2.00(-3.58%)
Mar 19, 2008 60.29 60.29 55.84 55.88 3,204,819 -4.01(-6.70%)
Mar 18, 2008 56.72 60.45 56.72 59.89 2,798,167 +4.58(+8.28%)
Mar 17, 2008 56.83 56.90 53.49 55.31 2,205,126 -2.99(-5.13%)
Mar 14, 2008 58.00 58.70 55.69 58.30 2,228,117 +0.91(+1.59%)
Mar 13, 2008 55.80 57.60 54.47 57.39 1,091,358 +1.37(+2.45%)
Mar 12, 2008 55.71 56.96 54.95 56.02 1,604,652 -0.15(-0.27%)
Mar 11, 2008 55.04 56.30 54.03 56.17 1,677,127 +2.38(+4.42%)
Mar 10, 2008 55.77 55.97 53.62 53.79 1,614,359 -1.98(-3.55%)
Mar 07, 2008 56.66 57.38 54.97 55.77 1,733,280 -1.51(-2.64%)
Mar 06, 2008 58.23 59.00 57.09 57.28 2,060,125 -1.29(-2.20%)
Mar 05, 2008 56.93 58.68 55.92 58.57 1,893,565 +2.34(+4.16%)
Mar 04, 2008 57.00 57.31 55.10 56.23 2,113,845 -0.69(-1.21%)
Mar 03, 2008 56.25 57.80 55.56 56.92 1,601,843 +0.26(+0.46%)
Feb 29, 2008 59.14 59.21 55.92 56.66 2,337,176 -3.22(-5.38%)
Feb 28, 2008 58.28 60.52 57.13 59.88 2,354,267 +1.41(+2.41%)
Feb 27, 2008 57.12 59.25 56.61 58.47 3,250,547 +0.89(+1.55%)
Feb 26, 2008 55.14 57.96 54.64 57.58 2,462,246 +2.73(+4.98%)
Feb 25, 2008 53.02 55.20 52.65 54.85 2,079,285 +0.32(+0.59%)
Feb 22, 2008 53.52 54.68 52.47 54.53 2,253,209 +0.51(+0.94%)
Feb 21, 2008 54.60 55.63 53.81 54.02 2,769,283 -0.16(-0.30%)
Feb 20, 2008 52.35 54.76 51.99 54.18 2,536,274 +1.69(+3.22%)
Feb 19, 2008 51.00 53.28 51.00 52.49 3,607,428 +1.54(+3.02%)
Feb 18, 2008 52.45 53.47 49.83 50.95 0 +0.00(+0.00%)
Feb 15, 2008 52.45 53.47 49.83 50.95 3,638,390 -0.59(-1.14%)
Feb 14, 2008 52.62 52.98 51.53 51.54 1,225,853 -0.59(-1.13%)
Feb 13, 2008 50.31 52.29 50.06 52.13 1,660,568 +1.89(+3.76%)
Feb 12, 2008 50.29 51.25 49.45 50.24 1,449,794 +0.28(+0.56%)
Feb 11, 2008 48.47 50.22 47.53 49.96 1,994,800 +1.76(+3.65%)
Feb 08, 2008 46.10 48.20 45.88 48.20 2,166,216 +2.09(+4.53%)
Feb 07, 2008 46.18 46.94 45.50 46.11 1,845,163 -0.43(-0.92%)
Feb 06, 2008 47.00 47.86 46.35 46.54 2,080,975 +0.02(+0.04%)
Feb 05, 2008 47.55 47.95 46.51 46.52 1,520,881 -1.60(-3.33%)
Feb 04, 2008 48.34 48.86 47.68 48.12 1,771,864 -0.72(-1.47%)
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.