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, 2008 71.95 72.94 71.23 71.85 2,042,011 +0.17(+0.24%)
May 29, 2008 74.12 74.40 71.36 71.68 2,046,532 -2.72(-3.66%)
May 28, 2008 73.68 74.40 71.77 74.40 2,414,096 +1.20(+1.64%)
May 27, 2008 73.36 75.00 71.99 73.20 2,133,519 -2.35(-3.11%)
May 26, 2008 76.94 77.67 74.34 75.55 0 +0.00(+0.00%)
May 23, 2008 76.94 77.67 74.34 75.55 1,071,405 -0.04(-0.05%)
May 22, 2008 77.59 79.02 74.57 75.59 2,798,805 -4.11(-5.16%)
May 21, 2008 78.19 83.18 78.17 79.70 3,349,409 +1.67(+2.14%)
May 20, 2008 78.38 78.68 76.74 78.03 2,216,120 -0.38(-0.48%)
May 19, 2008 79.15 79.89 77.86 78.41 1,261,531 -0.16(-0.20%)
May 16, 2008 78.74 80.62 77.63 78.57 1,797,401 +0.36(+0.46%)
May 15, 2008 76.70 78.21 75.84 78.21 1,192,268 +2.21(+2.91%)
May 14, 2008 78.94 78.94 75.90 76.00 1,102,036 -2.22(-2.84%)
May 13, 2008 76.03 78.22 74.85 78.22 1,456,197 +2.37(+3.12%)
May 12, 2008 77.65 77.65 74.62 75.85 2,342,849 -2.00(-2.57%)
May 09, 2008 74.99 79.24 73.24 77.85 2,096,507 +3.59(+4.83%)
May 08, 2008 68.66 74.59 68.28 74.26 3,054,727 +5.99(+8.77%)
May 07, 2008 69.00 69.16 67.33 68.27 1,432,372 -0.17(-0.25%)
May 06, 2008 67.77 68.81 66.20 68.44 1,598,102 +1.03(+1.53%)
May 05, 2008 68.26 68.99 66.99 67.41 1,153,623 +0.60(+0.90%)
May 02, 2008 65.59 67.25 65.59 66.81 1,241,539 +1.15(+1.75%)
May 01, 2008 66.87 67.18 63.57 65.66 2,226,682 -1.54(-2.29%)
Apr 30, 2008 66.16 68.04 65.82 67.20 1,680,726 +1.31(+1.99%)
Apr 29, 2008 67.65 69.06 65.31 65.89 2,834,178 -2.86(-4.16%)
Apr 28, 2008 68.61 70.34 68.50 68.75 1,685,748 +0.14(+0.20%)
Apr 25, 2008 66.60 68.98 66.18 68.61 1,169,421 +2.05(+3.08%)
Apr 24, 2008 67.29 67.49 64.30 66.56 2,217,352 -0.78(-1.16%)
Apr 23, 2008 69.16 69.52 66.53 67.34 1,896,939 -1.78(-2.58%)
Apr 22, 2008 69.94 70.58 68.45 69.12 2,169,909 -0.95(-1.36%)
Apr 21, 2008 70.64 70.64 68.20 70.07 1,772,486 +0.03(+0.04%)
Apr 18, 2008 67.00 70.26 66.31 70.04 1,801,689 +3.52(+5.29%)
Apr 17, 2008 66.27 68.34 66.18 66.52 1,671,232 -1.46(-2.15%)
Apr 16, 2008 66.54 68.28 65.40 67.98 2,277,748 +1.81(+2.74%)
Apr 15, 2008 63.95 66.35 63.94 66.17 2,529,341 +2.25(+3.52%)
Apr 14, 2008 62.40 63.93 61.51 63.92 1,658,336 +2.11(+3.41%)
Apr 11, 2008 61.95 63.22 61.43 61.81 1,173,812 -1.03(-1.64%)
Apr 10, 2008 62.45 62.95 61.66 62.84 1,152,336 +0.27(+0.43%)
Apr 09, 2008 62.42 63.50 62.07 62.57 1,211,980 +0.35(+0.56%)
Apr 08, 2008 61.67 62.35 60.66 62.22 942,934 +0.35(+0.57%)
Apr 07, 2008 62.48 63.88 61.21 61.87 1,245,420 +0.17(+0.28%)
Apr 04, 2008 59.77 63.49 59.75 61.70 1,919,221 +2.06(+3.45%)
Apr 03, 2008 59.03 60.31 58.58 59.64 1,135,508 +0.09(+0.15%)
Apr 02, 2008 58.10 60.66 57.72 59.55 1,902,535 +1.72(+2.97%)
Apr 01, 2008 56.79 57.83 55.89 57.83 1,331,009 +0.94(+1.65%)
Mar 31, 2008 56.44 57.67 55.69 56.89 1,583,720 +0.45(+0.80%)
Mar 28, 2008 56.80 57.50 56.15 56.44 1,280,765 -0.18(-0.32%)
Mar 27, 2008 57.81 58.23 56.28 56.62 1,986,686 -1.91(-3.26%)
Mar 26, 2008 55.76 58.65 55.55 58.53 2,107,293 +2.64(+4.72%)
Mar 25, 2008 56.00 56.75 54.57 55.89 1,931,036 +0.23(+0.41%)
Mar 24, 2008 53.43 56.79 53.43 55.66 1,055,779 +1.78(+3.30%)
Mar 21, 2008 55.00 55.88 49.84 53.88 2,878,431 +0.00(+0.00%)
Mar 20, 2008 55.00 55.88 49.84 53.88 2,878,431 -2.00(-3.58%)
Mar 19, 2008 60.29 60.29 55.84 55.88 3,204,819 -4.01(-6.70%)
Mar 18, 2008 56.72 60.45 56.72 59.89 2,798,167 +4.58(+8.28%)
Mar 17, 2008 56.83 56.90 53.49 55.31 2,205,126 -2.99(-5.13%)
Mar 14, 2008 58.00 58.70 55.69 58.30 2,228,117 +0.91(+1.59%)
Mar 13, 2008 55.80 57.60 54.47 57.39 1,091,358 +1.37(+2.45%)
Mar 12, 2008 55.71 56.96 54.95 56.02 1,604,652 -0.15(-0.27%)
Mar 11, 2008 55.04 56.30 54.03 56.17 1,677,127 +2.38(+4.42%)
Mar 10, 2008 55.77 55.97 53.62 53.79 1,614,359 -1.98(-3.55%)
Mar 07, 2008 56.66 57.38 54.97 55.77 1,733,280 -1.51(-2.64%)
Mar 06, 2008 58.23 59.00 57.09 57.28 2,060,125 -1.29(-2.20%)
Mar 05, 2008 56.93 58.68 55.92 58.57 1,893,565 +2.34(+4.16%)
Mar 04, 2008 57.00 57.31 55.10 56.23 2,113,845 -0.69(-1.21%)
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.