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 (%)
Sep 30, 2015 31.74 31.92 30.49 31.00 4,160,841 -0.55(-1.74%)
Sep 29, 2015 31.74 32.11 31.23 31.55 3,461,041 +0.08(+0.25%)
Sep 28, 2015 32.38 32.49 31.36 31.47 2,754,696 -1.36(-4.14%)
Sep 25, 2015 32.93 33.11 32.50 32.83 2,222,767 +0.28(+0.86%)
Sep 24, 2015 32.46 32.85 31.78 32.55 3,194,239 -0.22(-0.67%)
Sep 23, 2015 33.08 33.44 32.73 32.77 1,645,025 -0.24(-0.73%)
Sep 22, 2015 32.54 33.93 32.51 33.01 3,218,655 -0.17(-0.51%)
Sep 21, 2015 33.76 33.94 33.11 33.18 1,914,457 -0.10(-0.30%)
Sep 18, 2015 31.31 33.99 31.31 33.28 4,223,347 -1.32(-3.82%)
Sep 17, 2015 35.02 35.33 34.29 34.60 3,012,405 -0.53(-1.51%)
Sep 16, 2015 34.19 35.66 33.91 35.13 2,484,905 +1.33(+3.93%)
Sep 15, 2015 33.16 33.94 33.08 33.80 1,997,885 +0.78(+2.36%)
Sep 14, 2015 32.45 33.15 32.27 33.02 2,884,326 +0.48(+1.48%)
Sep 11, 2015 32.01 32.71 32.01 32.54 2,511,419 -0.78(-2.34%)
Sep 10, 2015 32.86 33.62 32.53 33.32 3,227,510 +0.45(+1.37%)
Sep 09, 2015 34.16 34.49 32.60 32.87 3,260,965 -0.98(-2.90%)
Sep 08, 2015 33.53 33.94 33.22 33.85 3,135,816 +0.65(+1.96%)
Sep 04, 2015 33.82 33.20 33.20 33.20 3,784,000 -0.70(-2.06%)
Sep 03, 2015 34.00 34.35 33.44 33.90 4,893,495 +0.13(+0.38%)
Sep 02, 2015 33.79 34.25 33.02 33.77 5,599,778 +0.53(+1.59%)
Sep 01, 2015 33.20 34.17 32.17 33.24 4,061,152 -1.54(-4.43%)
Aug 31, 2015 33.75 35.21 33.39 34.78 4,519,608 +0.50(+1.46%)
Aug 28, 2015 32.43 34.34 32.42 34.28 5,161,748 +1.76(+5.41%)
Aug 27, 2015 31.84 33.65 31.51 32.52 3,689,467 +1.79(+5.82%)
Aug 26, 2015 30.71 32.03 29.67 30.73 7,120,334 +2.00(+6.96%)
Aug 25, 2015 30.32 30.32 28.72 28.73 3,454,466 -0.26(-0.90%)
Aug 24, 2015 27.96 30.01 27.94 28.99 4,304,649 -1.02(-3.40%)
Aug 21, 2015 30.62 31.21 30.01 30.01 2,978,383 -0.93(-3.01%)
Aug 20, 2015 31.48 32.10 30.92 30.94 2,193,519 -0.67(-2.12%)
Aug 19, 2015 32.35 32.65 31.45 31.61 3,007,610 -1.02(-3.13%)
Aug 18, 2015 32.76 33.09 32.47 32.63 1,338,127 -0.24(-0.73%)
Aug 17, 2015 32.61 33.34 32.55 32.87 3,968,775 +0.05(+0.15%)
Aug 14, 2015 32.69 33.41 32.63 32.82 2,295,844 +0.13(+0.40%)
Aug 13, 2015 33.17 33.47 32.49 32.69 1,945,976 -0.99(-2.94%)
Aug 12, 2015 33.29 33.77 32.71 33.68 2,505,740 +0.40(+1.20%)
Aug 11, 2015 33.08 33.49 32.81 33.28 2,518,242 -0.68(-2.00%)
Aug 10, 2015 32.57 34.03 32.57 33.96 2,499,285 +1.45(+4.46%)
Aug 07, 2015 32.99 33.22 32.42 32.51 3,005,439 -0.82(-2.46%)
Aug 06, 2015 33.03 33.54 32.55 33.33 2,758,742 +0.12(+0.36%)
Aug 05, 2015 33.16 33.58 32.70 33.21 3,537,362 +0.61(+1.87%)
Aug 04, 2015 32.97 33.42 32.48 32.60 2,012,943 -0.05(-0.15%)
Aug 03, 2015 32.49 33.40 32.28 32.65 3,538,752 -0.11(-0.34%)
Jul 31, 2015 32.88 33.28 32.72 32.76 3,014,460 -0.31(-0.94%)
Jul 30, 2015 33.55 33.75 32.84 33.07 2,943,722 -0.59(-1.75%)
Jul 29, 2015 33.10 33.99 32.86 33.66 2,954,973 +0.28(+0.84%)
Jul 28, 2015 32.72 33.78 32.37 33.38 4,295,619 +0.75(+2.30%)
Jul 27, 2015 32.37 33.06 32.28 32.63 4,460,824 -0.21(-0.64%)
Jul 24, 2015 32.32 33.24 32.24 32.84 5,921,941 +0.66(+2.05%)
Jul 23, 2015 32.80 33.28 31.83 32.18 5,132,326 -0.58(-1.77%)
Jul 22, 2015 35.00 35.69 32.72 32.76 12,083,574 -3.61(-9.93%)
Jul 21, 2015 36.44 37.18 36.28 36.37 3,402,959 +0.08(+0.22%)
Jul 20, 2015 36.53 36.65 35.98 36.29 2,788,685 -0.12(-0.33%)
Jul 17, 2015 36.82 36.96 36.20 36.41 2,989,915 -0.52(-1.41%)
Jul 16, 2015 36.93 37.37 36.77 36.93 3,101,101 +0.40(+1.09%)
Jul 15, 2015 37.43 37.54 36.50 36.53 2,769,965 -1.02(-2.72%)
Jul 14, 2015 37.38 37.90 37.23 37.55 3,743,997 +0.36(+0.97%)
Jul 13, 2015 37.50 37.87 37.03 37.19 3,760,650 -0.26(-0.69%)
Jul 10, 2015 37.73 38.09 37.00 37.45 3,504,600 +0.02(+0.05%)
Jul 09, 2015 37.83 38.10 37.40 37.43 2,549,399 +0.30(+0.81%)
Jul 08, 2015 38.30 38.53 37.05 37.13 3,293,316 -1.54(-3.98%)
Jul 07, 2015 38.58 38.89 37.28 38.67 4,498,183 +0.02(+0.05%)
Jul 06, 2015 38.78 39.42 38.51 38.65 2,473,243 -1.14(-2.87%)
Jul 02, 2015 39.84 39.79 39.79 39.79 2,600,000 +0.14(+0.35%)
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.