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, 2002 11.28 11.38 11.15 11.38 345,900 +0.05(+0.44%)
Apr 29, 2002 11.38 11.43 11.25 11.32 116,100 -0.05(-0.44%)
Apr 26, 2002 11.37 11.39 11.12 11.38 671,100 -0.12(-1.04%)
Apr 25, 2002 10.76 11.50 10.75 11.49 1,710,000 +0.74(+6.88%)
Apr 24, 2002 10.65 10.85 10.65 10.76 562,900 +0.01(+0.05%)
Apr 23, 2002 10.37 10.95 10.37 10.75 932,900 +0.38(+3.66%)
Apr 22, 2002 10.44 10.50 10.32 10.37 323,400 -0.01(-0.10%)
Apr 19, 2002 10.32 10.40 10.27 10.38 313,200 +0.04(+0.34%)
Apr 18, 2002 10.15 10.35 10.04 10.35 247,300 +0.23(+2.27%)
Apr 17, 2002 10.20 10.35 10.07 10.12 336,900 -0.08(-0.83%)
Apr 16, 2002 10.00 10.26 9.990 10.20 522,000 +0.25(+2.51%)
Apr 15, 2002 9.895 9.975 9.750 9.950 201,600 +0.10(+1.07%)
Apr 12, 2002 10.13 10.13 9.795 9.845 326,400 -0.23(-2.33%)
Apr 11, 2002 10.20 10.45 10.01 10.08 303,000 -0.10(-0.93%)
Apr 10, 2002 10.00 10.18 9.970 10.18 194,800 +0.19(+1.85%)
Apr 09, 2002 10.00 10.05 9.915 9.990 272,200 -0.01(-0.10%)
Apr 08, 2002 9.715 10.10 9.715 10.00 409,000 +0.29(+2.93%)
Apr 05, 2002 9.750 9.835 9.635 9.715 339,700 +0.02(+0.15%)
Apr 04, 2002 9.985 9.985 9.680 9.700 476,300 -0.28(-2.81%)
Apr 03, 2002 10.20 10.22 9.950 9.980 496,600 -0.27(-2.63%)
Apr 02, 2002 10.31 10.45 10.05 10.25 599,300 -0.10(-0.97%)
Apr 01, 2002 10.09 10.35 10.00 10.35 272,900 +0.38(+3.86%)
Mar 29, 2002 9.955 10.19 9.835 9.965 247,500 +0.00(+0.00%)
Mar 28, 2002 9.955 10.19 9.835 9.965 247,500 -0.02(-0.15%)
Mar 27, 2002 9.700 10.20 9.700 9.980 282,200 +0.52(+5.44%)
Mar 26, 2002 9.365 9.535 9.190 9.465 842,500 +0.05(+0.53%)
Mar 25, 2002 9.500 9.675 9.380 9.415 279,300 -0.06(-0.63%)
Mar 22, 2002 9.640 9.640 9.475 9.475 276,000 -0.17(-1.71%)
Mar 21, 2002 9.650 9.700 9.605 9.640 146,600 +0.02(+0.16%)
Mar 20, 2002 9.530 9.705 9.505 9.625 231,700 -0.01(-0.05%)
Mar 19, 2002 9.705 9.735 9.555 9.630 335,200 -0.07(-0.72%)
Mar 18, 2002 9.665 9.810 9.655 9.700 420,300 -0.04(-0.41%)
Mar 15, 2002 9.900 10.02 9.600 9.740 829,300 -0.20(-2.01%)
Mar 14, 2002 9.935 10.00 9.910 9.940 280,000 -0.02(-0.20%)
Mar 13, 2002 10.10 10.12 9.955 9.960 300,800 -0.14(-1.39%)
Mar 12, 2002 10.25 10.25 10.02 10.10 239,400 -0.15(-1.46%)
Mar 11, 2002 10.15 10.25 10.05 10.25 272,200 +0.10(+0.99%)
Mar 08, 2002 10.12 10.15 9.800 10.15 427,500 +0.16(+1.60%)
Mar 07, 2002 9.925 10.04 9.925 9.990 442,100 +0.19(+1.94%)
Mar 06, 2002 9.725 9.875 9.670 9.800 243,500 +0.08(+0.77%)
Mar 05, 2002 9.895 10.10 9.625 9.725 452,800 -0.17(-1.67%)
Mar 04, 2002 9.475 9.890 9.475 9.890 326,700 +0.42(+4.38%)
Mar 01, 2002 9.305 9.550 9.305 9.475 307,400 +0.17(+1.83%)
Feb 28, 2002 9.330 9.525 9.275 9.305 612,800 -0.02(-0.21%)
Feb 27, 2002 9.140 9.350 9.140 9.325 299,800 +0.23(+2.59%)
Feb 26, 2002 9.030 9.195 8.950 9.090 467,900 +0.06(+0.66%)
Feb 25, 2002 8.950 9.095 8.905 9.030 592,400 +0.17(+1.98%)
Feb 22, 2002 8.675 8.870 8.610 8.855 336,500 +0.18(+2.07%)
Feb 21, 2002 8.750 9.110 8.600 8.675 338,900 -0.11(-1.25%)
Feb 20, 2002 8.750 8.915 8.745 8.785 379,300 +0.04(+0.40%)
Feb 19, 2002 8.620 8.815 8.620 8.750 140,700 -0.07(-0.79%)
Feb 18, 2002 9.000 9.015 8.720 8.820 539,300 +0.00(+0.00%)
Feb 15, 2002 9.000 9.015 8.720 8.820 539,200 -0.18(-2.00%)
Feb 14, 2002 8.900 9.030 8.900 9.000 497,300 +0.08(+0.90%)
Feb 13, 2002 8.565 8.925 8.555 8.920 100,000 +0.11(+1.19%)
Feb 12, 2002 8.825 9.125 8.815 8.815 438,900 +0.04(+0.46%)
Feb 11, 2002 8.500 9.045 8.425 8.775 362,400 +0.28(+3.24%)
Feb 08, 2002 8.500 8.500 8.335 8.500 352,400 +0.44(+5.46%)
Feb 07, 2002 8.025 8.100 7.980 8.060 302,900 +0.01(+0.12%)
Feb 06, 2002 8.010 8.065 8.010 8.050 351,100 -0.04(-0.43%)
Feb 05, 2002 7.995 8.100 7.985 8.085 519,700 +0.09(+1.13%)
Feb 04, 2002 7.950 8.000 7.910 7.995 351,400 -0.07(-0.87%)
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.