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, 2012 46.91 47.14 46.32 47.00 1,758,667 -0.01(-0.02%)
Apr 27, 2012 47.07 47.17 46.57 47.01 2,888,023 +0.09(+0.19%)
Apr 26, 2012 46.96 47.08 46.29 46.92 4,996,585 -0.17(-0.36%)
Apr 25, 2012 46.41 47.09 45.46 47.09 7,429,999 -0.53(-1.11%)
Apr 24, 2012 47.29 48.01 46.94 47.62 2,658,830 +0.39(+0.83%)
Apr 23, 2012 46.42 47.38 45.85 47.23 2,005,248 -0.17(-0.36%)
Apr 20, 2012 47.70 48.50 47.28 47.40 2,546,195 +0.05(+0.11%)
Apr 19, 2012 47.79 48.47 47.18 47.35 2,092,213 -0.49(-1.02%)
Apr 18, 2012 47.06 48.16 46.86 47.84 2,406,250 +0.58(+1.23%)
Apr 17, 2012 46.82 47.40 46.63 47.26 1,823,303 +0.88(+1.90%)
Apr 16, 2012 47.42 47.56 46.30 46.38 1,957,811 -0.74(-1.57%)
Apr 13, 2012 47.94 48.20 46.97 47.12 3,477,766 -1.13(-2.34%)
Apr 12, 2012 47.49 48.68 47.49 48.25 1,761,992 +0.76(+1.60%)
Apr 11, 2012 47.50 48.00 46.90 47.49 2,654,147 +0.61(+1.30%)
Apr 10, 2012 48.05 48.23 46.73 46.88 2,253,406 -1.19(-2.48%)
Apr 09, 2012 47.99 48.74 47.73 48.07 1,603,275 -0.68(-1.39%)
Apr 05, 2012 49.42 49.74 48.55 48.75 2,488,232 -0.56(-1.14%)
Apr 04, 2012 49.84 50.27 49.13 49.31 2,272,058 -1.23(-2.43%)
Apr 03, 2012 50.50 50.76 49.64 50.54 2,197,110 +0.02(+0.04%)
Apr 02, 2012 50.23 51.03 50.06 50.52 2,321,754 +0.10(+0.20%)
Mar 30, 2012 50.51 50.51 49.16 50.42 3,443,143 +0.65(+1.31%)
Mar 29, 2012 50.37 50.90 49.39 49.77 4,966,036 +1.32(+2.72%)
Mar 28, 2012 48.79 49.14 47.73 48.45 2,607,205 -0.60(-1.22%)
Mar 27, 2012 49.70 49.72 49.04 49.05 2,624,972 -0.54(-1.09%)
Mar 26, 2012 49.04 49.59 48.57 49.59 2,348,036 +1.14(+2.35%)
Mar 23, 2012 48.32 48.82 47.91 48.45 3,583,669 +0.19(+0.39%)
Mar 22, 2012 49.15 49.15 47.98 48.26 2,875,315 -1.39(-2.80%)
Mar 21, 2012 50.39 50.43 49.53 49.65 2,885,653 -1.37(-2.69%)
Mar 20, 2012 51.53 51.60 50.60 51.02 1,767,551 -1.08(-2.07%)
Mar 19, 2012 52.40 52.48 51.68 52.10 1,527,807 -0.24(-0.46%)
Mar 16, 2012 52.00 52.84 51.62 52.34 2,943,519 +0.64(+1.24%)
Mar 15, 2012 51.05 52.10 50.91 51.70 2,416,253 +0.64(+1.25%)
Mar 14, 2012 51.87 51.93 50.78 51.06 1,401,166 -0.72(-1.39%)
Mar 13, 2012 50.94 51.86 50.55 51.78 2,036,696 +0.99(+1.95%)
Mar 12, 2012 51.71 51.73 50.44 50.79 2,191,253 -1.05(-2.03%)
Mar 09, 2012 51.61 52.47 51.43 51.84 1,340,143 +0.33(+0.64%)
Mar 08, 2012 51.32 51.88 50.88 51.51 2,014,076 +0.74(+1.46%)
Mar 07, 2012 50.32 51.19 50.18 50.77 2,679,090 +0.51(+1.01%)
Mar 06, 2012 49.88 50.39 49.37 50.26 3,089,985 -0.56(-1.10%)
Mar 05, 2012 50.20 50.88 50.16 50.82 1,901,943 +0.20(+0.40%)
Mar 02, 2012 51.08 51.41 50.51 50.62 1,923,631 -0.57(-1.11%)
Mar 01, 2012 50.66 51.32 50.50 51.19 1,600,730 +0.76(+1.51%)
Feb 29, 2012 51.47 51.79 50.16 50.43 4,343,348 -0.88(-1.72%)
Feb 28, 2012 51.59 51.84 50.95 51.31 2,357,363 -0.11(-0.21%)
Feb 27, 2012 51.89 51.95 50.98 51.42 2,429,071 -0.85(-1.63%)
Feb 24, 2012 52.30 52.73 51.90 52.27 1,938,591 +0.17(+0.33%)
Feb 23, 2012 51.70 52.23 51.50 52.10 2,467,021 +0.35(+0.68%)
Feb 22, 2012 51.16 52.05 51.07 51.75 3,090,700 +0.61(+1.19%)
Feb 21, 2012 51.71 51.85 50.80 51.14 3,084,048 -0.24(-0.47%)
Feb 17, 2012 52.09 52.18 50.92 51.38 3,003,930 +0.03(+0.06%)
Feb 16, 2012 51.00 51.55 50.44 51.35 3,947,910 +0.33(+0.65%)
Feb 15, 2012 51.81 52.58 49.88 51.02 7,498,271 -2.75(-5.11%)
Feb 14, 2012 54.18 54.55 53.55 53.77 3,000,585 -0.59(-1.09%)
Feb 13, 2012 53.94 55.19 53.85 54.36 2,777,397 +0.35(+0.65%)
Feb 10, 2012 52.58 54.32 52.50 54.01 2,929,732 +0.86(+1.62%)
Feb 09, 2012 54.10 54.29 52.79 53.15 1,913,187 -0.93(-1.72%)
Feb 08, 2012 54.31 54.77 53.94 54.08 1,432,006 -0.15(-0.28%)
Feb 07, 2012 54.09 54.43 53.36 54.23 1,720,698 -0.09(-0.17%)
Feb 06, 2012 52.94 54.33 52.62 54.32 1,346,284 +0.91(+1.70%)
Feb 03, 2012 53.33 53.47 52.64 53.41 2,647,415 +0.70(+1.33%)
Feb 02, 2012 52.52 53.25 52.15 52.71 1,726,129 +0.21(+0.40%)
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.