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 28, 2004 13.13 13.49 13.12 13.48 320,400 +0.35(+2.70%)
May 27, 2004 13.34 13.35 13.07 13.13 307,100 -0.18(-1.39%)
May 26, 2004 13.50 13.54 13.24 13.31 346,000 -0.16(-1.19%)
May 25, 2004 13.26 13.54 13.22 13.47 241,000 +0.22(+1.70%)
May 24, 2004 12.85 13.32 12.79 13.25 274,900 +0.46(+3.56%)
May 21, 2004 13.03 13.08 12.74 12.79 233,300 -0.21(-1.61%)
May 20, 2004 13.09 13.20 12.98 13.01 227,300 -0.08(-0.61%)
May 19, 2004 13.25 13.32 12.90 13.09 387,200 +0.21(+1.63%)
May 18, 2004 13.15 13.15 12.80 12.88 299,900 -0.12(-0.96%)
May 17, 2004 13.10 13.21 12.97 13.00 292,900 -0.10(-0.76%)
May 14, 2004 12.98 13.31 12.90 13.10 378,400 +0.04(+0.34%)
May 13, 2004 12.70 13.09 12.70 13.05 366,600 +0.33(+2.63%)
May 12, 2004 12.89 12.96 12.52 12.72 374,600 -0.08(-0.66%)
May 11, 2004 12.66 12.83 12.56 12.80 363,800 +0.34(+2.73%)
May 10, 2004 12.75 12.85 12.44 12.46 484,400 -0.37(-2.84%)
May 07, 2004 13.34 13.46 12.78 12.83 365,200 -0.56(-4.18%)
May 06, 2004 13.35 13.56 13.30 13.39 684,300 +0.01(+0.07%)
May 05, 2004 13.40 13.47 13.16 13.38 857,100 -0.52(-3.78%)
May 04, 2004 13.82 14.06 13.70 13.90 427,000 +0.05(+0.40%)
May 03, 2004 13.62 13.85 13.54 13.85 456,200 +0.22(+1.65%)
Apr 30, 2004 13.70 13.88 13.45 13.62 322,000 -0.06(-0.44%)
Apr 29, 2004 14.31 14.31 13.52 13.69 503,000 -0.63(-4.40%)
Apr 28, 2004 14.24 14.53 14.04 14.31 529,200 +0.03(+0.17%)
Apr 27, 2004 14.07 14.46 14.07 14.29 321,500 +0.29(+2.07%)
Apr 26, 2004 13.70 14.07 13.70 14.00 781,800 +0.05(+0.36%)
Apr 23, 2004 13.90 13.95 13.60 13.95 351,500 +0.12(+0.90%)
Apr 22, 2004 13.70 14.12 13.70 13.82 442,900 +0.11(+0.80%)
Apr 21, 2004 13.73 13.75 13.57 13.71 181,500 +0.05(+0.40%)
Apr 20, 2004 14.03 14.13 13.64 13.66 164,700 -0.43(-3.05%)
Apr 19, 2004 14.16 14.22 13.93 14.09 266,600 -0.02(-0.14%)
Apr 16, 2004 13.98 14.19 13.89 14.11 399,900 +0.11(+0.79%)
Apr 15, 2004 13.85 14.18 13.85 14.00 252,300 +0.12(+0.90%)
Apr 14, 2004 14.04 14.13 13.83 13.88 430,100 -0.22(-1.56%)
Apr 13, 2004 14.25 14.25 13.97 14.10 1,123,700 +0.45(+3.26%)
Apr 12, 2004 13.25 13.67 13.23 13.65 251,300 +0.35(+2.63%)
Apr 08, 2004 13.40 13.53 13.24 13.30 441,200 +0.05(+0.38%)
Apr 07, 2004 13.35 13.38 13.17 13.25 651,300 -0.07(-0.56%)
Apr 06, 2004 13.70 13.80 13.32 13.32 287,600 -0.18(-1.30%)
Apr 05, 2004 13.49 13.54 13.43 13.50 260,400 +0.05(+0.37%)
Apr 02, 2004 13.46 13.57 13.41 13.45 514,900 +0.04(+0.34%)
Apr 01, 2004 13.52 13.59 13.26 13.40 369,200 -0.11(-0.81%)
Mar 31, 2004 13.50 13.60 13.38 13.52 257,300 +0.07(+0.48%)
Mar 30, 2004 13.20 13.63 13.19 13.45 198,500 +0.23(+1.74%)
Mar 29, 2004 13.47 13.47 13.13 13.22 396,500 +0.00(+0.00%)
Mar 26, 2004 12.83 13.39 12.73 13.22 783,900 +0.40(+3.08%)
Mar 25, 2004 12.65 12.84 12.62 12.82 413,500 +0.19(+1.50%)
Mar 24, 2004 12.97 13.12 12.59 12.63 558,400 -0.46(-3.51%)
Mar 23, 2004 13.24 13.33 12.99 13.10 340,500 -0.14(-1.10%)
Mar 22, 2004 13.31 13.31 13.10 13.24 218,100 -0.11(-0.82%)
Mar 19, 2004 13.71 13.75 13.31 13.35 194,300 -0.36(-2.63%)
Mar 18, 2004 13.73 13.76 13.43 13.71 291,200 +0.08(+0.59%)
Mar 17, 2004 13.32 13.67 13.32 13.63 357,600 +0.34(+2.52%)
Mar 16, 2004 13.52 13.57 13.22 13.29 232,800 -0.17(-1.26%)
Mar 15, 2004 13.61 13.80 13.46 13.46 173,600 -0.14(-1.03%)
Mar 12, 2004 13.35 13.63 13.32 13.61 228,200 +0.27(+2.02%)
Mar 11, 2004 13.57 13.65 13.34 13.34 250,200 -0.15(-1.15%)
Mar 10, 2004 13.97 14.02 13.40 13.49 449,500 -0.52(-3.68%)
Mar 09, 2004 14.10 14.12 13.96 14.01 733,400 -0.16(-1.16%)
Mar 08, 2004 13.93 14.26 13.93 14.17 527,800 +0.20(+1.40%)
Mar 05, 2004 13.83 13.99 13.78 13.97 346,400 +0.16(+1.19%)
Mar 04, 2004 13.75 13.85 13.62 13.81 444,100 +0.04(+0.29%)
Mar 03, 2004 13.68 13.85 13.58 13.77 743,800 +0.09(+0.69%)
Mar 02, 2004 13.32 13.70 13.29 13.68 1,081,100 +0.29(+2.13%)
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.