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, 2014 58.00 58.16 57.72 58.06 1,272,678 +0.16(+0.28%)
May 29, 2014 57.27 57.99 57.06 57.90 1,106,424 +0.60(+1.05%)
May 28, 2014 57.59 57.65 56.52 57.30 1,438,536 -0.31(-0.54%)
May 27, 2014 57.13 57.65 56.68 57.61 1,682,317 +0.90(+1.59%)
May 23, 2014 56.15 56.71 56.71 56.71 1,362,500 +0.40(+0.71%)
May 22, 2014 56.31 56.84 55.87 56.31 884,026 +0.23(+0.41%)
May 21, 2014 55.70 56.28 55.65 56.08 1,614,128 +0.56(+1.01%)
May 20, 2014 55.44 55.80 55.22 55.52 1,246,155 -0.12(-0.22%)
May 19, 2014 55.30 56.17 55.16 55.64 896,113 +0.23(+0.42%)
May 16, 2014 55.37 55.72 54.89 55.41 1,050,155 -0.12(-0.22%)
May 15, 2014 55.62 55.77 54.38 55.53 1,241,752 -0.27(-0.48%)
May 14, 2014 56.40 56.79 55.68 55.80 1,244,611 -0.71(-1.26%)
May 13, 2014 56.13 57.02 56.13 56.51 1,716,755 +0.56(+1.00%)
May 12, 2014 56.05 56.38 55.39 55.95 1,296,022 -0.01(-0.02%)
May 09, 2014 56.11 56.36 55.43 55.96 914,373 -0.07(-0.12%)
May 08, 2014 56.49 56.96 55.92 56.03 1,263,369 -0.56(-0.99%)
May 07, 2014 57.41 57.76 56.43 56.59 1,390,127 -0.69(-1.20%)
May 06, 2014 58.00 58.05 57.11 57.28 1,646,069 +0.25(+0.44%)
May 05, 2014 56.37 57.15 56.18 57.03 1,369,984 +0.47(+0.83%)
May 02, 2014 56.46 57.00 56.31 56.56 835,531 +0.09(+0.16%)
May 01, 2014 56.65 56.99 55.99 56.47 1,612,628 -0.23(-0.41%)
Apr 30, 2014 56.29 56.89 55.96 56.70 2,120,660 +0.48(+0.85%)
Apr 29, 2014 56.97 57.67 56.19 56.22 1,902,074 -0.28(-0.50%)
Apr 28, 2014 57.24 57.26 56.01 56.50 1,831,330 -0.30(-0.53%)
Apr 25, 2014 57.57 57.81 56.35 56.80 2,014,314 -0.37(-0.65%)
Apr 24, 2014 57.96 58.24 57.07 57.17 2,085,650 -0.58(-1.00%)
Apr 23, 2014 58.23 59.28 57.56 57.75 4,214,537 +2.33(+4.20%)
Apr 22, 2014 54.98 55.58 54.64 55.42 1,645,732 +0.10(+0.18%)
Apr 21, 2014 54.85 55.73 54.74 55.32 1,345,886 +0.52(+0.95%)
Apr 17, 2014 54.85 54.80 54.80 54.80 1,078,300 +0.17(+0.31%)
Apr 16, 2014 54.23 54.72 53.85 54.63 1,502,553 +0.96(+1.79%)
Apr 15, 2014 52.70 53.84 52.49 53.67 1,511,523 +1.22(+2.33%)
Apr 14, 2014 52.28 53.07 52.08 52.45 1,908,124 +0.29(+0.56%)
Apr 11, 2014 52.00 52.48 51.55 52.16 2,568,977 -0.91(-1.71%)
Apr 10, 2014 53.32 54.14 52.80 53.07 1,591,450 -0.31(-0.58%)
Apr 09, 2014 53.65 53.81 52.75 53.38 1,067,596 -0.15(-0.28%)
Apr 08, 2014 53.36 54.00 53.20 53.53 996,398 +0.17(+0.32%)
Apr 07, 2014 54.62 54.62 53.30 53.36 1,088,042 -1.33(-2.43%)
Apr 04, 2014 54.47 55.33 54.17 54.69 2,032,636 +0.71(+1.32%)
Apr 03, 2014 54.09 54.25 53.76 53.98 1,928,221 -0.02(-0.04%)
Apr 02, 2014 53.00 54.26 52.87 54.00 2,458,472 +1.12(+2.12%)
Apr 01, 2014 52.36 53.20 52.22 52.88 1,531,560 +0.59(+1.13%)
Mar 31, 2014 52.56 52.76 52.13 52.29 985,979 -0.12(-0.23%)
Mar 28, 2014 51.79 52.58 51.51 52.41 1,683,425 +0.70(+1.35%)
Mar 27, 2014 51.97 52.46 51.66 51.71 1,262,193 -0.26(-0.50%)
Mar 26, 2014 52.58 52.72 51.82 51.97 1,173,546 -0.33(-0.63%)
Mar 25, 2014 52.32 52.64 52.05 52.30 738,136 +0.24(+0.46%)
Mar 24, 2014 52.67 53.04 51.99 52.06 689,251 -0.48(-0.91%)
Mar 21, 2014 52.99 53.89 52.38 52.54 2,654,616 +0.13(+0.25%)
Mar 20, 2014 51.14 52.45 51.12 52.41 1,607,973 +1.20(+2.34%)
Mar 19, 2014 51.32 51.47 50.87 51.21 939,606 -0.10(-0.19%)
Mar 18, 2014 51.22 51.54 51.12 51.31 1,110,226 +0.08(+0.16%)
Mar 17, 2014 51.43 51.81 50.98 51.23 985,090 -0.12(-0.23%)
Mar 14, 2014 50.62 51.38 50.48 51.35 1,399,008 +0.70(+1.38%)
Mar 13, 2014 51.34 51.59 50.39 50.65 1,627,208 -0.68(-1.32%)
Mar 12, 2014 51.51 51.63 51.00 51.33 1,157,816 -0.62(-1.19%)
Mar 11, 2014 53.02 53.41 51.89 51.95 1,242,707 -0.95(-1.80%)
Mar 10, 2014 52.89 53.03 52.53 52.90 1,879,404 -0.37(-0.69%)
Mar 07, 2014 52.54 53.52 52.49 53.27 3,687,952 +0.70(+1.33%)
Mar 06, 2014 50.98 52.58 50.92 52.57 2,921,540 +1.88(+3.71%)
Mar 05, 2014 50.28 50.71 50.06 50.69 2,116,615 +0.54(+1.08%)
Mar 04, 2014 50.25 50.53 49.99 50.15 1,252,316 +0.45(+0.91%)
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.