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 (%)
May 29, 2009 40.95 41.75 40.26 41.62 2,227,288 +2.69(+6.91%)
May 28, 2009 37.78 39.04 37.01 38.93 2,194,946 -0.01(-0.03%)
May 27, 2009 40.42 40.53 38.82 38.94 1,592,698 -1.28(-3.18%)
May 26, 2009 38.00 40.40 37.53 40.22 1,244,047 +1.65(+4.28%)
May 22, 2009 38.75 39.31 38.34 38.57 535,095 +0.22(+0.57%)
May 21, 2009 39.25 39.42 37.72 38.35 946,000 -1.71(-4.27%)
May 20, 2009 39.74 41.79 39.72 40.06 2,200,212 +1.04(+2.67%)
May 19, 2009 37.61 39.19 36.91 39.02 1,596,919 +1.24(+3.28%)
May 18, 2009 36.38 37.78 36.25 37.78 902,425 +2.19(+6.15%)
May 15, 2009 35.40 36.39 35.08 35.59 1,536,218 -0.07(-0.20%)
May 14, 2009 34.32 36.21 34.15 35.66 827,793 +0.82(+2.35%)
May 13, 2009 36.22 36.38 34.51 34.84 1,070,037 -2.18(-5.89%)
May 12, 2009 37.49 37.77 35.89 37.02 1,571,728 +0.05(+0.14%)
May 11, 2009 37.97 37.97 36.61 36.97 1,591,197 -1.79(-4.62%)
May 08, 2009 36.75 38.87 36.72 38.76 1,360,454 +2.77(+7.70%)
May 07, 2009 38.36 38.36 35.45 35.99 1,683,855 -1.27(-3.41%)
May 06, 2009 37.17 37.49 36.36 37.26 1,235,574 +0.87(+2.39%)
May 05, 2009 36.87 37.06 35.12 36.39 1,095,268 -0.85(-2.28%)
May 04, 2009 36.73 37.24 36.47 37.24 1,258,000 +2.32(+6.64%)
May 01, 2009 34.14 35.57 33.55 34.92 1,176,843 +0.69(+2.02%)
Apr 30, 2009 34.40 36.00 33.62 34.23 2,196,580 -1.71(-4.76%)
Apr 29, 2009 34.24 36.05 33.75 35.94 1,608,763 +2.12(+6.27%)
Apr 28, 2009 34.29 34.47 33.45 33.82 1,491,813 -1.10(-3.15%)
Apr 27, 2009 34.88 35.49 34.54 34.92 1,425,416 -1.21(-3.35%)
Apr 24, 2009 35.59 36.49 35.20 36.13 990,874 +1.35(+3.88%)
Apr 23, 2009 35.93 36.05 33.98 34.78 1,499,955 -0.66(-1.86%)
Apr 22, 2009 34.85 36.56 34.61 35.44 1,567,856 +0.16(+0.44%)
Apr 21, 2009 33.79 35.77 33.46 35.28 1,537,275 +0.95(+2.78%)
Apr 20, 2009 36.10 36.50 34.07 34.33 1,298,553 -2.96(-7.94%)
Apr 17, 2009 35.91 37.42 35.91 37.29 1,396,597 +1.55(+4.34%)
Apr 16, 2009 34.78 35.94 34.09 35.74 1,134,692 +1.15(+3.32%)
Apr 15, 2009 34.39 34.96 33.90 34.59 1,259,780 -0.02(-0.06%)
Apr 14, 2009 34.90 35.88 34.21 34.61 1,048,122 -0.70(-1.98%)
Apr 13, 2009 34.92 35.77 34.24 35.31 965,309 -0.29(-0.81%)
Apr 09, 2009 34.48 35.60 34.48 35.60 1,434,756 +2.01(+5.98%)
Apr 08, 2009 32.56 33.95 32.11 33.59 999,622 +1.19(+3.67%)
Apr 07, 2009 32.59 32.78 32.17 32.40 1,052,263 -0.96(-2.88%)
Apr 06, 2009 34.32 34.43 32.51 33.36 1,059,481 -1.48(-4.25%)
Apr 03, 2009 34.34 35.13 33.45 34.84 2,399,480 +1.79(+5.42%)
Apr 02, 2009 32.83 33.90 32.77 33.05 1,691,523 +1.42(+4.49%)
Apr 01, 2009 30.51 31.78 30.11 31.63 1,281,243 +0.26(+0.83%)
Mar 31, 2009 32.16 32.46 31.33 31.37 1,916,311 -0.27(-0.85%)
Mar 30, 2009 31.21 31.96 30.60 31.64 1,889,250 -0.93(-2.86%)
Mar 26, 2009 32.88 33.28 31.87 32.57 2,427,658 -0.03(-0.09%)
Mar 25, 2009 32.98 33.07 31.41 32.60 1,896,710 -0.21(-0.64%)
Mar 24, 2009 33.38 33.72 32.20 32.81 2,007,088 -1.16(-3.41%)
Mar 23, 2009 33.30 33.97 33.11 33.97 2,496,817 +2.65(+8.46%)
Mar 20, 2009 32.80 33.14 31.10 31.32 2,482,953 -1.31(-4.01%)
Mar 19, 2009 31.69 33.26 31.40 32.63 3,218,771 +2.11(+6.93%)
Mar 18, 2009 29.10 30.67 28.39 30.52 3,609,590 +0.79(+2.65%)
Mar 17, 2009 28.62 29.97 28.27 29.73 3,435,512 +1.01(+3.52%)
Mar 16, 2009 27.33 29.70 27.21 28.72 4,679,665 +1.64(+6.06%)
Mar 13, 2009 26.50 27.20 25.99 27.08 0 +0.07(+0.26%)
Mar 12, 2009 25.85 27.04 25.35 27.01 4,011,810 +1.33(+5.18%)
Mar 11, 2009 26.80 26.99 25.34 25.68 3,487,695 -0.92(-3.46%)
Mar 10, 2009 25.39 26.90 25.39 26.60 3,859,176 +2.07(+8.44%)
Mar 09, 2009 24.07 25.48 23.83 24.53 2,441,794 +0.20(+0.82%)
Mar 06, 2009 24.43 24.71 23.35 24.33 0 +0.25(+1.04%)
Mar 05, 2009 24.30 25.28 23.70 24.08 1,903,610 -1.04(-4.14%)
Mar 04, 2009 24.58 25.77 24.38 25.12 2,897,011 +0.83(+3.42%)
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.