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 30, 2003 10.62 11.16 10.57 11.16 730,100 +0.47(+4.39%)
May 29, 2003 10.94 10.97 10.57 10.70 271,200 -0.30(-2.77%)
May 28, 2003 11.21 11.21 10.98 11.00 387,500 -0.24(-2.14%)
May 27, 2003 10.87 11.26 10.86 11.24 399,600 +0.38(+3.45%)
May 23, 2003 10.56 10.90 10.56 10.87 608,800 +0.25(+2.36%)
May 22, 2003 10.54 10.64 10.49 10.62 300,000 +0.01(+0.05%)
May 21, 2003 10.24 10.61 10.14 10.61 281,500 +0.35(+3.41%)
May 20, 2003 10.10 10.30 10.08 10.26 340,800 +0.12(+1.13%)
May 19, 2003 10.28 10.38 10.09 10.14 447,800 -0.26(-2.45%)
May 16, 2003 10.57 10.57 10.32 10.40 301,100 -0.17(-1.61%)
May 15, 2003 10.65 10.65 10.53 10.57 345,600 -0.05(-0.52%)
May 14, 2003 10.60 10.67 10.47 10.62 289,600 +0.02(+0.19%)
May 13, 2003 10.48 10.64 10.30 10.61 220,000 +0.12(+1.19%)
May 12, 2003 10.44 10.62 10.44 10.48 214,700 +0.02(+0.19%)
May 09, 2003 10.33 10.46 10.18 10.46 266,200 +0.13(+1.26%)
May 08, 2003 10.03 10.35 9.950 10.33 271,800 +0.30(+3.04%)
May 07, 2003 10.07 10.08 9.895 10.03 469,400 -0.05(-0.50%)
May 06, 2003 10.02 10.12 9.915 10.07 221,500 +0.08(+0.85%)
May 05, 2003 9.775 10.02 9.760 9.990 296,500 +0.24(+2.46%)
May 02, 2003 9.690 9.885 9.680 9.750 427,900 +0.05(+0.52%)
May 01, 2003 9.410 9.700 9.410 9.700 400,700 +0.29(+3.08%)
Apr 30, 2003 9.325 9.455 9.290 9.410 397,200 +0.04(+0.37%)
Apr 29, 2003 9.500 9.565 9.320 9.375 417,200 -0.05(-0.58%)
Apr 28, 2003 9.200 9.445 9.170 9.430 296,700 +0.21(+2.22%)
Apr 25, 2003 9.350 9.360 9.200 9.225 165,800 -0.10(-1.07%)
Apr 24, 2003 9.475 9.475 9.325 9.325 215,900 -0.18(-1.84%)
Apr 23, 2003 9.470 9.675 9.405 9.500 193,400 +0.03(+0.32%)
Apr 22, 2003 9.450 9.665 9.370 9.470 166,000 -0.03(-0.32%)
Apr 21, 2003 9.475 9.530 9.410 9.500 210,100 +0.04(+0.42%)
Apr 17, 2003 9.250 9.475 9.145 9.460 749,500 +0.20(+2.16%)
Apr 16, 2003 9.545 9.570 9.255 9.260 296,300 -0.23(-2.47%)
Apr 15, 2003 9.475 9.510 9.375 9.495 552,100 +0.02(+0.21%)
Apr 14, 2003 9.495 9.500 9.420 9.475 268,200 -0.02(-0.16%)
Apr 11, 2003 9.775 9.775 9.450 9.490 328,400 -0.21(-2.16%)
Apr 10, 2003 9.575 9.720 9.550 9.700 716,200 +0.13(+1.36%)
Apr 09, 2003 9.400 9.620 9.365 9.570 307,700 +0.20(+2.13%)
Apr 08, 2003 9.400 9.450 9.315 9.370 250,500 +0.01(+0.11%)
Apr 07, 2003 9.560 9.650 9.325 9.360 220,600 -0.14(-1.47%)
Apr 04, 2003 9.550 9.640 9.440 9.500 292,200 -0.03(-0.26%)
Apr 03, 2003 9.820 9.820 9.525 9.525 210,600 -0.29(-3.00%)
Apr 02, 2003 9.780 9.855 9.695 9.820 271,800 +0.12(+1.18%)
Apr 01, 2003 9.650 9.775 9.550 9.705 236,100 +0.11(+1.09%)
Mar 31, 2003 9.750 9.755 9.550 9.600 200,200 -0.22(-2.29%)
Mar 28, 2003 9.725 9.870 9.725 9.825 249,200 +0.07(+0.77%)
Mar 27, 2003 9.620 9.875 9.615 9.750 127,400 +0.18(+1.88%)
Mar 26, 2003 9.695 9.810 9.570 9.570 194,100 -0.12(-1.29%)
Mar 25, 2003 9.450 9.750 9.365 9.695 224,100 +0.25(+2.59%)
Mar 24, 2003 9.650 9.675 9.325 9.450 323,300 -0.23(-2.33%)
Mar 21, 2003 10.18 10.18 9.650 9.675 241,200 -0.34(-3.39%)
Mar 20, 2003 9.825 10.08 9.795 10.02 507,800 +0.15(+1.52%)
Mar 19, 2003 9.950 9.985 9.785 9.865 227,600 -0.11(-1.10%)
Mar 18, 2003 9.490 9.975 9.320 9.975 372,100 +0.48(+5.11%)
Mar 17, 2003 9.485 9.725 9.250 9.490 393,100 -0.02(-0.16%)
Mar 14, 2003 9.220 9.545 9.165 9.505 362,500 +0.31(+3.32%)
Mar 13, 2003 9.135 9.310 9.115 9.200 521,300 +0.11(+1.27%)
Mar 12, 2003 9.025 9.155 8.970 9.085 404,600 -0.19(-2.05%)
Mar 11, 2003 9.615 9.675 9.265 9.275 216,800 -0.37(-3.79%)
Mar 10, 2003 9.785 9.880 9.635 9.640 136,400 -0.17(-1.73%)
Mar 07, 2003 9.855 9.930 9.745 9.810 108,800 -0.07(-0.71%)
Mar 06, 2003 9.810 9.945 9.750 9.880 215,400 +0.03(+0.30%)
Mar 05, 2003 9.965 10.03 9.715 9.850 350,600 -0.13(-1.30%)
Mar 04, 2003 9.980 10.10 9.875 9.980 207,900 +0.02(+0.15%)
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.