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 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%)
Jun 01, 2016 27.23 27.16 26.51 26.91 2,655,111 -0.32(-1.18%)
May 31, 2016 27.06 27.46 27.00 27.23 3,497,397 +0.23(+0.85%)
May 27, 2016 26.76 27.00 27.00 27.00 2,059,000 +0.26(+0.97%)
May 26, 2016 27.54 27.65 26.73 26.74 4,761,725 -0.55(-2.02%)
May 25, 2016 27.23 27.49 27.12 27.29 5,841,074 +0.33(+1.22%)
May 24, 2016 27.27 27.34 26.55 26.96 4,708,223 -0.09(-0.33%)
May 23, 2016 26.87 27.26 26.65 27.05 4,762,457 -0.07(-0.26%)
May 20, 2016 27.18 27.60 26.47 27.12 9,545,414 -0.18(-0.66%)
May 19, 2016 29.01 29.01 27.29 27.30 9,088,882 -1.35(-4.71%)
May 18, 2016 29.20 29.25 28.43 28.65 2,785,935 -0.66(-2.25%)
May 17, 2016 28.79 29.42 28.74 29.31 2,579,548 +0.46(+1.59%)
May 16, 2016 28.14 29.04 28.03 28.85 2,999,373 +1.28(+4.64%)
May 13, 2016 27.78 28.07 27.43 27.57 1,964,661 -0.44(-1.57%)
May 12, 2016 28.45 28.61 27.64 28.01 1,940,355 -0.11(-0.39%)
May 11, 2016 27.89 28.42 27.13 28.12 2,016,423 +0.17(+0.61%)
May 10, 2016 27.67 28.06 27.47 27.95 1,826,690 +0.37(+1.34%)
May 09, 2016 27.77 28.04 27.25 27.58 2,360,444 -1.07(-3.73%)
May 06, 2016 28.26 29.05 28.07 28.65 1,974,047 +0.08(+0.28%)
May 05, 2016 29.14 29.19 28.32 28.57 2,041,192 +0.04(+0.14%)
May 04, 2016 29.49 29.82 28.48 28.53 2,543,310 -0.91(-3.09%)
May 03, 2016 29.48 29.61 29.01 29.44 2,724,053 -0.52(-1.74%)
May 02, 2016 30.47 30.70 29.65 29.96 2,655,977 -0.53(-1.74%)
Apr 29, 2016 30.32 31.25 29.84 30.49 4,130,668 +0.27(+0.89%)
Apr 28, 2016 30.13 31.30 29.97 30.22 5,810,062 -0.13(-0.43%)
Apr 27, 2016 29.24 31.00 28.24 30.35 5,908,098 +1.85(+6.49%)
Apr 26, 2016 29.07 29.19 27.93 28.50 7,002,827 -0.35(-1.21%)
Apr 25, 2016 29.34 29.46 28.63 28.85 2,492,837 -0.68(-2.30%)
Apr 22, 2016 28.95 30.06 28.90 29.53 2,212,374 +0.64(+2.22%)
Apr 21, 2016 29.38 29.45 28.77 28.89 2,769,941 -0.40(-1.37%)
Apr 20, 2016 29.28 29.57 28.92 29.29 1,901,153 -0.23(-0.78%)
Apr 19, 2016 29.00 29.60 28.71 29.52 2,681,980 +0.75(+2.61%)
Apr 18, 2016 26.99 28.84 26.88 28.77 3,008,850 +1.07(+3.86%)
Apr 15, 2016 27.92 27.92 27.19 27.70 2,686,724 -0.53(-1.88%)
Apr 14, 2016 28.76 28.90 27.84 28.23 2,975,086 -0.48(-1.67%)
Apr 13, 2016 28.19 28.86 28.04 28.71 2,257,316 +0.63(+2.24%)
Apr 12, 2016 27.46 28.25 27.21 28.08 2,639,006 +0.85(+3.12%)
Apr 11, 2016 27.61 27.85 27.23 27.23 1,839,379 -0.33(-1.20%)
Apr 08, 2016 27.43 27.97 27.34 27.56 1,846,601 +0.76(+2.84%)
Apr 07, 2016 27.28 27.46 26.50 26.80 3,298,620 -0.75(-2.72%)
Apr 06, 2016 27.35 27.63 26.53 27.55 3,016,193 +0.57(+2.11%)
Apr 05, 2016 26.83 27.27 26.59 26.98 3,088,110 -0.11(-0.41%)
Apr 04, 2016 27.08 27.30 26.72 27.09 3,589,701 -0.15(-0.55%)
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.