Date	Open	High	Low	Close	Volume	Change (%)
Jan 13, 2017		35.85	35.85	35.85	0	-0.15(-0.42%)
Jan 12, 2017	37.03	37.09	35.94	36.00	7,202,754	-0.67(-1.83%)
Jan 11, 2017	35.98	36.81	35.91	36.67	3,923,489	+0.88(+2.46%)
Jan 10, 2017	36.34	36.34	35.71	35.79	2,693,705	-0.10(-0.28%)
Jan 09, 2017	36.09	36.44	35.76	35.89	4,640,538	-0.51(-1.40%)
Jan 06, 2017	36.16	36.73	35.90	36.40	3,645,988	-0.21(-0.57%)
Jan 05, 2017	36.55	36.96	36.33	36.61	4,048,772	-0.12(-0.33%)
Jan 04, 2017	36.29	36.79	36.07	36.73	2,645,623	+0.34(+0.93%)
Jan 03, 2017	36.08	36.44	35.86	36.39	4,612,324	+0.86(+2.42%)
Dec 30, 2016		35.53	35.53	35.53	0	-0.02(-0.06%)
Dec 29, 2016	35.27	35.73	35.27	35.55	2,255,874	+0.36(+1.02%)
Dec 28, 2016	35.70	35.87	35.09	35.19	2,570,329	-0.48(-1.35%)
Dec 27, 2016	35.25	35.69	35.25	35.67	1,304,115	+0.65(+1.86%)
Dec 23, 2016		35.02	35.02	35.02	0	-0.23(-0.65%)
Dec 22, 2016	35.00	35.47	34.84	35.25	2,078,170	+0.29(+0.83%)
Dec 21, 2016	34.93	35.03	34.60	34.96	2,245,802	+0.28(+0.81%)
Dec 20, 2016	34.87	35.04	34.64	34.68	2,105,098	+0.05(+0.14%)
Dec 19, 2016	34.75	34.83	34.43	34.63	1,898,848	-0.27(-0.77%)
Dec 16, 2016	34.95	35.03	34.67	34.90	3,957,157	-0.25(-0.71%)
Dec 15, 2016	34.56	35.31	34.42	35.15	3,175,482	+0.16(+0.46%)
Dec 14, 2016	35.41	35.62	34.94	34.99	1,998,656	-0.72(-2.02%)
Dec 13, 2016	35.88	35.90	35.55	35.71	2,944,184	-0.37(-1.03%)
Dec 12, 2016	36.38	36.41	35.83	36.08	4,063,632	+0.72(+2.04%)
Dec 09, 2016	35.55	35.75	35.17	35.36	2,997,181	-0.54(-1.50%)
Dec 08, 2016	35.46	35.96	35.17	35.90	5,718,278	+0.00(+0.00%)
Dec 07, 2016	35.78	36.02	35.54	35.90	3,057,683	-0.35(-0.97%)
Dec 06, 2016	36.00	36.32	35.85	36.25	3,289,023	-0.06(-0.17%)
Dec 05, 2016	35.89	36.51	35.86	36.31	3,516,448	+0.71(+1.99%)
Dec 02, 2016	34.83	35.81	34.81	35.60	3,141,729	+0.90(+2.59%)
Dec 01, 2016	34.82	35.17	34.51	34.70	5,617,350	+0.44(+1.28%)
Nov 30, 2016	33.99	34.74	33.79	34.26	7,286,696	+1.26(+3.82%)
Nov 29, 2016	32.75	33.28	32.45	33.00	5,127,974	-0.31(-0.93%)
Nov 28, 2016	33.37	33.60	33.05	33.31	4,634,340	-0.67(-1.97%)
Nov 25, 2016	34.29	34.29	33.64	33.98	1,646,210	-0.73(-2.10%)
Nov 23, 2016		34.71	34.71	34.71	0	-0.06(-0.17%)
Nov 22, 2016	34.94	35.04	34.34	34.77	3,410,431	-0.36(-1.02%)
Nov 21, 2016	34.74	35.15	34.60	35.13	2,498,831	+0.87(+2.54%)
Nov 18, 2016	34.41	34.51	34.09	34.26	3,018,042	-0.66(-1.89%)
Nov 17, 2016	34.79	35.01	34.41	34.92	3,300,884	+0.11(+0.32%)
Nov 16, 2016	35.05	35.08	34.50	34.81	4,995,371	-0.59(-1.67%)
Nov 15, 2016	34.51	35.74	34.38	35.40	3,726,167	+1.17(+3.42%)
Nov 14, 2016	33.61	34.25	33.61	34.23	2,185,992	+0.47(+1.39%)
Nov 11, 2016	34.27	34.47	33.55	33.76	3,171,911	-0.72(-2.09%)
Nov 10, 2016	34.00	34.69	33.84	34.48	4,614,070	+0.96(+2.86%)
Nov 09, 2016	32.93	33.85	32.85	33.52	4,064,182	+0.59(+1.79%)
Nov 08, 2016	32.72	33.06	32.70	32.93	2,154,136	-0.03(-0.09%)
Nov 07, 2016	32.78	32.96	32.54	32.96	2,318,260	+0.72(+2.23%)
Nov 04, 2016	32.44	32.57	31.98	32.24	3,242,956	-0.40(-1.23%)
Nov 03, 2016	32.23	32.70	32.15	32.64	3,668,090	+0.50(+1.56%)
Nov 02, 2016	32.08	32.32	31.53	32.14	3,964,386	-0.36(-1.11%)
Nov 01, 2016	32.53	32.75	32.12	32.50	4,720,122	+0.23(+0.71%)
Oct 31, 2016	32.53	32.75	32.18	32.27	4,380,015	-0.22(-0.68%)
Oct 28, 2016	32.65	33.10	32.23	32.49	4,427,458	-0.01(-0.03%)
Oct 27, 2016	32.87	32.98	32.39	32.50	5,257,663	+0.37(+1.15%)
Oct 26, 2016	31.99	32.24	31.65	32.13	3,181,158	-0.29(-0.89%)
Oct 25, 2016	32.38	32.62	32.24	32.42	2,785,746	+0.01(+0.03%)
Oct 24, 2016	33.18	33.20	32.02	32.41	3,664,400	-0.85(-2.56%)
Oct 21, 2016	32.96	33.43	32.88	33.26	4,976,976	+0.40(+1.22%)
Oct 20, 2016	32.30	33.38	31.90	32.86	9,307,828	+1.37(+4.35%)
Oct 19, 2016	31.33	31.56	31.14	31.49	4,133,307	+0.34(+1.09%)
Oct 18, 2016	31.84	31.95	30.91	31.15	3,282,444	-0.29(-0.92%)
Oct 17, 2016	31.73	31.99	31.33	31.44	2,836,196	-0.29(-0.91%)
Oct 14, 2016	32.00	32.05	31.63	31.73	3,010,420	-0.12(-0.38%)
Oct 13, 2016	31.27	31.99	31.24	31.85	3,833,385	+0.42(+1.34%)
Oct 12, 2016	31.28	31.50	31.25	31.43	2,626,572	+0.13(+0.42%)
Oct 11, 2016	31.85	31.89	31.01	31.30	3,196,559	-0.85(-2.64%)
Oct 10, 2016	31.72	32.22	31.72	32.15	3,849,420	+0.83(+2.65%)
Oct 07, 2016	31.52	31.54	31.13	31.32	3,363,253	+0.37(+1.20%)
Oct 06, 2016	30.87	31.26	30.75	30.95	3,155,642	+0.24(+0.78%)
Oct 05, 2016	30.51	31.07	30.41	30.71	4,825,606	+0.76(+2.54%)
Oct 04, 2016	30.04	30.30	29.73	29.95	3,812,718	+0.07(+0.23%)
Oct 03, 2016	29.70	29.96	29.48	29.88	4,074,771	+0.21(+0.71%)
Sep 30, 2016	30.08	30.19	29.64	29.67	3,844,926	+0.16(+0.54%)
Sep 29, 2016	28.92	30.02	28.91	29.51	5,940,633	+0.98(+3.43%)
Sep 28, 2016	27.72	28.55	27.34	28.53	4,159,447	+1.10(+4.01%)
Sep 27, 2016	27.14	27.72	27.12	27.43	3,281,855	-0.10(-0.36%)
Sep 26, 2016	27.65	28.06	27.50	27.53	3,099,844	+0.08(+0.29%)
Sep 23, 2016	27.87	28.08	27.33	27.45	4,531,508	-0.54(-1.93%)
Sep 22, 2016	28.47	28.63	27.94	27.99	4,496,819	+0.06(+0.21%)
Sep 21, 2016	27.81	28.04	27.45	27.93	3,142,918	+0.38(+1.38%)
Sep 20, 2016	27.53	27.77	27.31	27.55	5,189,771	+0.04(+0.15%)
Sep 19, 2016	27.78	28.13	27.48	27.51	2,619,885	+0.00(+0.00%)
Sep 16, 2016	27.35	27.60	27.29	27.51	3,374,935	-0.32(-1.15%)
Sep 15, 2016	27.70	27.98	27.40	27.83	3,087,239	+0.22(+0.80%)
Sep 14, 2016	27.75	28.09	27.41	27.61	3,558,341	-0.25(-0.90%)
Sep 13, 2016	28.08	28.32	27.52	27.86	3,463,894	-0.45(-1.59%)
Sep 12, 2016	27.65	28.50	27.52	28.31	3,878,061	+0.50(+1.80%)
Sep 09, 2016	28.72	28.89	27.81	27.81	3,799,735	-1.05(-3.64%)
Sep 08, 2016	28.38	28.92	28.31	28.86	3,884,074	+0.65(+2.30%)
Sep 07, 2016	28.45	28.69	28.16	28.21	4,033,370	-0.23(-0.81%)
Sep 06, 2016	28.31	28.69	28.25	28.44	3,633,483	+0.60(+2.16%)
Sep 02, 2016	28.12	27.84	27.84	27.84	1,877,700	+0.13(+0.47%)
Sep 01, 2016	28.25	28.34	27.41	27.71	3,451,476	-0.49(-1.74%)
Aug 31, 2016	28.04	28.59	28.04	28.20	4,920,102	-0.05(-0.18%)
Aug 30, 2016	28.19	28.47	27.89	28.25	3,505,915	+0.22(+0.78%)
Aug 29, 2016	28.00	28.40	27.96	28.03	3,437,007	-0.03(-0.11%)
Aug 26, 2016	28.68	28.91	27.92	28.06	4,485,196	-0.47(-1.65%)
Aug 25, 2016	28.39	28.56	28.21	28.53	2,728,804	+0.33(+1.17%)
Aug 24, 2016	28.28	28.62	28.12	28.20	2,893,519	-0.27(-0.95%)
Aug 23, 2016	28.35	28.76	28.30	28.47	2,423,634	+0.18(+0.64%)
Aug 22, 2016	28.58	28.64	28.16	28.29	2,403,518	-0.54(-1.87%)
Aug 19, 2016	28.85	29.05	28.50	28.83	5,089,970	+0.28(+0.98%)
Aug 18, 2016	27.76	28.69	27.76	28.55	3,941,203	+1.00(+3.63%)
Aug 17, 2016	27.02	27.58	26.86	27.55	3,446,155	+0.37(+1.36%)
Aug 16, 2016	27.31	27.58	27.10	27.18	3,253,200	+0.11(+0.41%)
Aug 15, 2016	26.89	27.24	26.86	27.07	2,898,654	+0.30(+1.12%)
Aug 12, 2016	27.11	27.29	26.62	26.77	3,930,232	+0.22(+0.83%)
Aug 11, 2016	26.13	26.68	26.10	26.55	4,143,196	+0.55(+2.12%)
Aug 10, 2016	26.40	26.63	25.96	26.00	3,941,182	-0.28(-1.07%)
Aug 09, 2016	26.50	26.62	26.15	26.28	5,150,526	+0.26(+1.00%)
Aug 08, 2016	26.03	26.30	25.95	26.02	3,461,944	+0.27(+1.05%)
Aug 05, 2016	25.03	25.82	25.03	25.75	2,589,154	+0.77(+3.08%)
Aug 04, 2016	24.89	25.19	24.63	24.98	2,575,069	+0.01(+0.04%)
Aug 03, 2016	24.59	24.97	24.37	24.97	2,401,527	+0.36(+1.46%)
Aug 02, 2016	24.33	24.62	24.00	24.61	3,358,694	+0.41(+1.69%)
Aug 01, 2016	25.20	25.23	24.12	24.20	3,882,932	-1.18(-4.65%)
Jul 29, 2016	25.16	25.45	25.12	25.38	3,707,864	-0.01(-0.04%)
Jul 28, 2016	25.55	25.95	25.25	25.39	4,007,899	+0.15(+0.59%)
Jul 27, 2016	25.45	25.70	25.00	25.24	2,700,972	-0.13(-0.51%)
Jul 26, 2016	25.19	25.43	24.98	25.37	2,943,903	+0.13(+0.52%)
Jul 25, 2016	25.76	25.82	25.18	25.24	3,029,367	-0.80(-3.07%)
Jul 22, 2016	27.12	27.27	25.96	26.04	5,374,455	-1.13(-4.16%)
Jul 21, 2016	27.96	28.26	27.07	27.17	5,975,847	-0.57(-2.05%)
Jul 20, 2016	27.20	27.90	27.03	27.74	3,723,876	+0.34(+1.24%)
Jul 19, 2016	27.49	27.82	27.35	27.40	2,676,309	-0.30(-1.08%)
Jul 18, 2016	27.18	27.71	27.01	27.70	2,078,918	+0.38(+1.39%)
Jul 15, 2016	27.48	27.51	27.17	27.32	1,701,881	-0.02(-0.07%)
Jul 14, 2016	27.46	27.54	27.12	27.34	2,322,008	+0.29(+1.07%)
Jul 13, 2016	27.26	27.40	26.62	27.05	2,899,984	-0.06(-0.22%)
Jul 12, 2016	26.90	27.45	26.90	27.11	2,703,710	+0.90(+3.43%)
Jul 11, 2016	26.80	27.10	26.21	26.21	2,464,816	-0.15(-0.57%)
Jul 08, 2016	26.24	26.52	25.81	26.36	1,824,324	+0.55(+2.13%)
Jul 07, 2016	26.09	26.61	25.62	25.81	2,446,702	-0.11(-0.42%)
Jul 06, 2016	25.63	25.98	25.34	25.92	2,411,823	-0.22(-0.84%)
Jul 05, 2016	26.78	26.79	25.82	26.14	2,437,591	-1.11(-4.07%)
Jul 01, 2016	26.97	27.25	27.25	27.25	2,366,000	+0.58(+2.17%)
Jun 30, 2016	26.16	26.67	25.98	26.67	3,299,678	+0.81(+3.13%)
Jun 29, 2016	25.66	26.13	25.54	25.86	3,643,642	+0.85(+3.40%)
Jun 28, 2016	25.03	25.21	24.74	25.01	3,264,270	+0.59(+2.42%)
Jun 27, 2016	25.41	25.50	24.31	24.42	2,468,715	-1.48(-5.71%)
Jun 24, 2016	26.18	26.97	25.86	25.90	8,080,686	-2.21(-7.86%)
Jun 23, 2016	27.99	28.17	27.76	28.11	2,338,580	+0.51(+1.85%)
Jun 22, 2016	27.96	27.96	27.54	27.60	1,928,529	+0.01(+0.04%)
Jun 21, 2016	27.35	27.70	27.03	27.59	2,904,259	+0.16(+0.58%)
Jun 20, 2016	27.59	27.85	27.38	27.43	4,529,291	+0.38(+1.40%)
Jun 17, 2016	26.46	27.53	26.27	27.05	3,802,797	+0.94(+3.60%)
Jun 16, 2016	26.34	26.37	25.71	26.11	2,438,454	-0.55(-2.06%)
Jun 15, 2016	26.71	27.25	26.49	26.66	2,162,038	-0.07(-0.26%)
Jun 14, 2016	26.43	27.07	26.41	26.73	2,585,908	-0.20(-0.74%)
Jun 13, 2016	26.79	27.41	26.72	26.93	2,835,728	-0.54(-1.97%)
Jun 10, 2016	27.82	28.14	27.46	27.47	2,688,737	-0.80(-2.83%)
Jun 09, 2016	28.51	28.67	28.24	28.27	3,752,796	-0.79(-2.72%)
Jun 08, 2016	29.00	29.38	28.82	29.06	4,251,431	+0.71(+2.50%)
Jun 07, 2016	27.99	28.43	27.96	28.35	4,022,470	+0.55(+1.98%)
Jun 06, 2016	27.02	27.89	27.00	27.80	4,572,222	+1.21(+4.55%)
Jun 03, 2016	26.66	27.06	26.52	26.59	2,357,881	+0.00(+0.00%)
Jun 02, 2016	26.58	26.89	26.42	26.59	3,186,492	-0.32(-1.19%)

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.

FMC Technologies (NY: )

Historical Prices

Sections

Services

Contact Information

Advertising

Crowley Lake, CA (93546)

Today

Tonight

FMC Technologies (NY: )

Historical Prices

Sections

Services

Contact Information