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 31, 2002 11.30 11.32 11.02 11.22 253,900 +0.11(+0.94%)
May 28, 2002 11.18 11.18 10.98 11.12 105,700 -0.01(-0.04%)
May 27, 2002 11.15 11.15 10.97 11.12 146,000 +0.00(+0.00%)
May 24, 2002 11.15 11.15 10.97 11.12 143,600 -0.03(-0.27%)
May 23, 2002 10.97 11.20 10.50 11.15 201,800 +0.18(+1.69%)
May 22, 2002 10.77 11.00 10.75 10.97 540,000 +0.25(+2.33%)
May 21, 2002 10.80 10.97 10.65 10.72 278,200 -0.15(-1.43%)
May 20, 2002 11.43 11.50 10.88 10.88 535,000 -0.55(-4.81%)
May 17, 2002 11.75 11.75 11.26 11.43 199,300 -0.32(-2.77%)
May 16, 2002 11.66 11.91 11.65 11.75 353,300 +0.07(+0.64%)
May 15, 2002 11.68 11.75 11.50 11.68 344,300 -0.12(-1.06%)
May 14, 2002 11.50 11.88 11.50 11.80 550,000 +0.30(+2.61%)
May 13, 2002 11.50 11.55 11.21 11.50 323,200 +0.03(+0.22%)
May 10, 2002 11.28 11.49 11.28 11.47 242,000 +0.20(+1.77%)
May 09, 2002 11.15 11.40 11.15 11.28 174,100 +0.05(+0.45%)
May 08, 2002 11.35 11.43 11.05 11.22 243,600 +0.29(+2.70%)
May 07, 2002 10.95 11.04 10.65 10.93 221,300 -0.02(-0.18%)
May 06, 2002 11.23 11.30 10.85 10.95 161,300 -0.53(-4.62%)
May 03, 2002 11.28 11.50 11.18 11.48 262,800 -0.04(-0.39%)
May 02, 2002 11.55 11.55 11.41 11.53 452,400 -0.03(-0.22%)
May 01, 2002 11.38 11.67 11.29 11.55 620,900 +0.18(+1.54%)
Apr 30, 2002 11.28 11.38 11.15 11.38 345,900 +0.05(+0.44%)
Apr 29, 2002 11.38 11.43 11.25 11.32 116,100 -0.05(-0.44%)
Apr 26, 2002 11.37 11.39 11.12 11.38 671,100 -0.12(-1.04%)
Apr 25, 2002 10.76 11.50 10.75 11.49 1,710,000 +0.74(+6.88%)
Apr 24, 2002 10.65 10.85 10.65 10.76 562,900 +0.01(+0.05%)
Apr 23, 2002 10.37 10.95 10.37 10.75 932,900 +0.38(+3.66%)
Apr 22, 2002 10.44 10.50 10.32 10.37 323,400 -0.01(-0.10%)
Apr 19, 2002 10.32 10.40 10.27 10.38 313,200 +0.04(+0.34%)
Apr 18, 2002 10.15 10.35 10.04 10.35 247,300 +0.23(+2.27%)
Apr 17, 2002 10.20 10.35 10.07 10.12 336,900 -0.08(-0.83%)
Apr 16, 2002 10.00 10.26 9.990 10.20 522,000 +0.25(+2.51%)
Apr 15, 2002 9.895 9.975 9.750 9.950 201,600 +0.10(+1.07%)
Apr 12, 2002 10.13 10.13 9.795 9.845 326,400 -0.23(-2.33%)
Apr 11, 2002 10.20 10.45 10.01 10.08 303,000 -0.10(-0.93%)
Apr 10, 2002 10.00 10.18 9.970 10.18 194,800 +0.19(+1.85%)
Apr 09, 2002 10.00 10.05 9.915 9.990 272,200 -0.01(-0.10%)
Apr 08, 2002 9.715 10.10 9.715 10.00 409,000 +0.29(+2.93%)
Apr 05, 2002 9.750 9.835 9.635 9.715 339,700 +0.02(+0.15%)
Apr 04, 2002 9.985 9.985 9.680 9.700 476,300 -0.28(-2.81%)
Apr 03, 2002 10.20 10.22 9.950 9.980 496,600 -0.27(-2.63%)
Apr 02, 2002 10.31 10.45 10.05 10.25 599,300 -0.10(-0.97%)
Apr 01, 2002 10.09 10.35 10.00 10.35 272,900 +0.38(+3.86%)
Mar 29, 2002 9.955 10.19 9.835 9.965 247,500 +0.00(+0.00%)
Mar 28, 2002 9.955 10.19 9.835 9.965 247,500 -0.02(-0.15%)
Mar 27, 2002 9.700 10.20 9.700 9.980 282,200 +0.52(+5.44%)
Mar 26, 2002 9.365 9.535 9.190 9.465 842,500 +0.05(+0.53%)
Mar 25, 2002 9.500 9.675 9.380 9.415 279,300 -0.06(-0.63%)
Mar 22, 2002 9.640 9.640 9.475 9.475 276,000 -0.17(-1.71%)
Mar 21, 2002 9.650 9.700 9.605 9.640 146,600 +0.02(+0.16%)
Mar 20, 2002 9.530 9.705 9.505 9.625 231,700 -0.01(-0.05%)
Mar 19, 2002 9.705 9.735 9.555 9.630 335,200 -0.07(-0.72%)
Mar 18, 2002 9.665 9.810 9.655 9.700 420,300 -0.04(-0.41%)
Mar 15, 2002 9.900 10.02 9.600 9.740 829,300 -0.20(-2.01%)
Mar 14, 2002 9.935 10.00 9.910 9.940 280,000 -0.02(-0.20%)
Mar 13, 2002 10.10 10.12 9.955 9.960 300,800 -0.14(-1.39%)
Mar 12, 2002 10.25 10.25 10.02 10.10 239,400 -0.15(-1.46%)
Mar 11, 2002 10.15 10.25 10.05 10.25 272,200 +0.10(+0.99%)
Mar 08, 2002 10.12 10.15 9.800 10.15 427,500 +0.16(+1.60%)
Mar 07, 2002 9.925 10.04 9.925 9.990 442,100 +0.19(+1.94%)
Mar 06, 2002 9.725 9.875 9.670 9.800 243,500 +0.08(+0.77%)
Mar 05, 2002 9.895 10.10 9.625 9.725 452,800 -0.17(-1.67%)
Mar 04, 2002 9.475 9.890 9.475 9.890 326,700 +0.42(+4.38%)
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.