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 (%)
Jun 29, 2007 39.75 40.11 39.35 39.61 565,000 +0.33(+0.84%)
Jun 28, 2007 39.45 39.76 39.00 39.28 544,900 +0.28(+0.72%)
Jun 27, 2007 37.90 39.07 37.52 39.00 545,700 +0.62(+1.60%)
Jun 26, 2007 39.09 39.22 38.20 38.38 556,490 -0.39(-1.01%)
Jun 25, 2007 39.62 39.49 38.59 38.77 563,100 -0.84(-2.13%)
Jun 22, 2007 39.44 40.00 39.16 39.62 1,054,500 +0.29(+0.75%)
Jun 21, 2007 37.98 39.33 37.85 39.33 753,400 +1.55(+4.10%)
Jun 20, 2007 38.55 38.80 37.66 37.77 491,300 -0.84(-2.19%)
Jun 19, 2007 38.16 38.87 38.16 38.62 568,800 +0.13(+0.35%)
Jun 18, 2007 38.40 38.58 37.98 38.48 448,800 +0.09(+0.22%)
Jun 15, 2007 38.48 38.75 38.38 38.40 542,300 +0.15(+0.39%)
Jun 14, 2007 37.94 38.54 37.92 38.25 360,100 +0.47(+1.23%)
Jun 13, 2007 37.18 37.84 37.13 37.78 366,700 +0.80(+2.16%)
Jun 12, 2007 37.26 37.49 36.92 36.98 358,200 -0.36(-0.95%)
Jun 11, 2007 37.45 37.80 36.80 37.34 305,200 +0.40(+1.07%)
Jun 08, 2007 36.75 36.95 36.32 36.95 441,900 +0.20(+0.53%)
Jun 07, 2007 37.50 37.84 36.60 36.75 550,410 -0.90(-2.38%)
Jun 06, 2007 38.35 38.38 37.51 37.65 512,600 -0.92(-2.40%)
Jun 05, 2007 38.88 39.03 38.31 38.57 396,900 -0.43(-1.10%)
Jun 04, 2007 37.80 39.02 37.73 39.00 471,200 +1.19(+3.13%)
Jun 01, 2007 37.90 38.02 37.62 37.81 400,600 +0.02(+0.04%)
May 31, 2007 37.94 38.33 37.52 37.80 474,200 -0.08(-0.21%)
May 30, 2007 37.04 37.88 36.88 37.88 354,000 +0.55(+1.49%)
May 29, 2007 37.34 37.72 37.13 37.33 264,434 -0.08(-0.21%)
May 25, 2007 37.08 37.50 36.99 37.41 250,875 +0.70(+1.91%)
May 24, 2007 37.84 38.23 36.58 36.70 452,100 -1.07(-2.82%)
May 23, 2007 38.40 38.47 37.59 37.77 375,100 +0.22(+0.59%)
May 22, 2007 38.01 38.13 37.45 37.55 629,100 -0.62(-1.61%)
May 21, 2007 37.57 38.48 37.55 38.16 711,800 +0.59(+1.58%)
May 18, 2007 37.27 37.63 37.20 37.57 640,100 +0.22(+0.58%)
May 17, 2007 36.56 37.47 36.22 37.35 668,001 +0.51(+1.40%)
May 16, 2007 37.27 37.52 36.26 36.84 790,900 -0.53(-1.43%)
May 15, 2007 37.06 37.78 36.78 37.38 947,100 +0.44(+1.19%)
May 14, 2007 36.72 37.23 36.53 36.94 758,950 +0.22(+0.59%)
May 11, 2007 35.46 36.77 35.49 36.72 735,564 +1.35(+3.82%)
May 10, 2007 36.67 36.91 35.12 35.37 715,300 -1.22(-3.33%)
May 09, 2007 35.48 36.60 35.38 36.59 1,375,300 +1.06(+2.97%)
May 08, 2007 36.27 36.27 35.41 35.53 699,000 -0.78(-2.13%)
May 07, 2007 36.42 36.55 36.08 36.31 653,650 -0.17(-0.47%)
May 04, 2007 36.40 36.85 36.22 36.48 531,100 +0.08(+0.22%)
May 03, 2007 35.59 36.48 35.51 36.40 559,500 +0.81(+2.29%)
May 02, 2007 35.35 35.83 35.25 35.59 596,450 +0.23(+0.65%)
May 01, 2007 35.57 35.66 34.97 35.35 402,900 -0.09(-0.24%)
Apr 30, 2007 36.35 36.66 35.42 35.44 469,297 -0.87(-2.38%)
Apr 27, 2007 36.10 36.45 35.98 36.30 924,200 +0.16(+0.43%)
Apr 26, 2007 36.06 36.28 35.70 36.15 810,400 +0.07(+0.19%)
Apr 25, 2007 35.25 36.26 35.19 36.08 575,946 +1.11(+3.19%)
Apr 24, 2007 35.05 35.08 34.56 34.97 331,900 +0.01(+0.03%)
Apr 23, 2007 34.67 35.06 34.63 34.95 532,100 +0.32(+0.92%)
Apr 20, 2007 34.95 35.20 34.23 34.63 766,100 +0.01(+0.03%)
Apr 19, 2007 34.70 34.88 34.51 34.62 430,400 -0.24(-0.69%)
Apr 18, 2007 35.24 35.24 34.47 34.87 960,700 -1.28(-3.54%)
Apr 17, 2007 36.34 36.49 35.92 36.15 452,700 -0.01(-0.04%)
Apr 16, 2007 35.63 36.23 35.62 36.16 585,572 +0.13(+0.36%)
Apr 13, 2007 36.09 36.16 35.79 36.03 423,000 -0.05(-0.15%)
Apr 12, 2007 35.62 36.10 35.42 36.09 455,100 +0.65(+1.82%)
Apr 11, 2007 35.85 35.92 35.34 35.44 627,500 -0.73(-2.00%)
Apr 10, 2007 35.57 36.19 35.44 36.16 437,500 +0.66(+1.87%)
Apr 09, 2007 35.50 35.94 35.31 35.50 360,200 +0.01(+0.03%)
Apr 05, 2007 35.40 35.70 35.32 35.49 236,500 +0.03(+0.08%)
Apr 04, 2007 35.04 35.52 34.82 35.46 422,000 +0.37(+1.04%)
Apr 03, 2007 35.26 35.34 34.84 35.09 514,475 -0.32(-0.90%)
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.