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 (%)
Jan 13, 2017 35.85 35.85 35.85 0 -0.15(-0.42%)
Jan 12, 2017 37.03 37.09 35.94 36.00 7,202,754 -0.67(-1.83%)
Jan 11, 2017 35.98 36.81 35.91 36.67 3,923,489 +0.88(+2.46%)
Jan 10, 2017 36.34 36.34 35.71 35.79 2,693,705 -0.10(-0.28%)
Jan 09, 2017 36.09 36.44 35.76 35.89 4,640,538 -0.51(-1.40%)
Jan 06, 2017 36.16 36.73 35.90 36.40 3,645,988 -0.21(-0.57%)
Jan 05, 2017 36.55 36.96 36.33 36.61 4,048,772 -0.12(-0.33%)
Jan 04, 2017 36.29 36.79 36.07 36.73 2,645,623 +0.34(+0.93%)
Jan 03, 2017 36.08 36.44 35.86 36.39 4,612,324 +0.86(+2.42%)
Dec 30, 2016 35.53 35.53 35.53 0 -0.02(-0.06%)
Dec 29, 2016 35.27 35.73 35.27 35.55 2,255,874 +0.36(+1.02%)
Dec 28, 2016 35.70 35.87 35.09 35.19 2,570,329 -0.48(-1.35%)
Dec 27, 2016 35.25 35.69 35.25 35.67 1,304,115 +0.65(+1.86%)
Dec 23, 2016 35.02 35.02 35.02 0 -0.23(-0.65%)
Dec 22, 2016 35.00 35.47 34.84 35.25 2,078,170 +0.29(+0.83%)
Dec 21, 2016 34.93 35.03 34.60 34.96 2,245,802 +0.28(+0.81%)
Dec 20, 2016 34.87 35.04 34.64 34.68 2,105,098 +0.05(+0.14%)
Dec 19, 2016 34.75 34.83 34.43 34.63 1,898,848 -0.27(-0.77%)
Dec 16, 2016 34.95 35.03 34.67 34.90 3,957,157 -0.25(-0.71%)
Dec 15, 2016 34.56 35.31 34.42 35.15 3,175,482 +0.16(+0.46%)
Dec 14, 2016 35.41 35.62 34.94 34.99 1,998,656 -0.72(-2.02%)
Dec 13, 2016 35.88 35.90 35.55 35.71 2,944,184 -0.37(-1.03%)
Dec 12, 2016 36.38 36.41 35.83 36.08 4,063,632 +0.72(+2.04%)
Dec 09, 2016 35.55 35.75 35.17 35.36 2,997,181 -0.54(-1.50%)
Dec 08, 2016 35.46 35.96 35.17 35.90 5,718,278 +0.00(+0.00%)
Dec 07, 2016 35.78 36.02 35.54 35.90 3,057,683 -0.35(-0.97%)
Dec 06, 2016 36.00 36.32 35.85 36.25 3,289,023 -0.06(-0.17%)
Dec 05, 2016 35.89 36.51 35.86 36.31 3,516,448 +0.71(+1.99%)
Dec 02, 2016 34.83 35.81 34.81 35.60 3,141,729 +0.90(+2.59%)
Dec 01, 2016 34.82 35.17 34.51 34.70 5,617,350 +0.44(+1.28%)
Nov 30, 2016 33.99 34.74 33.79 34.26 7,286,696 +1.26(+3.82%)
Nov 29, 2016 32.75 33.28 32.45 33.00 5,127,974 -0.31(-0.93%)
Nov 28, 2016 33.37 33.60 33.05 33.31 4,634,340 -0.67(-1.97%)
Nov 25, 2016 34.29 34.29 33.64 33.98 1,646,210 -0.73(-2.10%)
Nov 23, 2016 34.71 34.71 34.71 0 -0.06(-0.17%)
Nov 22, 2016 34.94 35.04 34.34 34.77 3,410,431 -0.36(-1.02%)
Nov 21, 2016 34.74 35.15 34.60 35.13 2,498,831 +0.87(+2.54%)
Nov 18, 2016 34.41 34.51 34.09 34.26 3,018,042 -0.66(-1.89%)
Nov 17, 2016 34.79 35.01 34.41 34.92 3,300,884 +0.11(+0.32%)
Nov 16, 2016 35.05 35.08 34.50 34.81 4,995,371 -0.59(-1.67%)
Nov 15, 2016 34.51 35.74 34.38 35.40 3,726,167 +1.17(+3.42%)
Nov 14, 2016 33.61 34.25 33.61 34.23 2,185,992 +0.47(+1.39%)
Nov 11, 2016 34.27 34.47 33.55 33.76 3,171,911 -0.72(-2.09%)
Nov 10, 2016 34.00 34.69 33.84 34.48 4,614,070 +0.96(+2.86%)
Nov 09, 2016 32.93 33.85 32.85 33.52 4,064,182 +0.59(+1.79%)
Nov 08, 2016 32.72 33.06 32.70 32.93 2,154,136 -0.03(-0.09%)
Nov 07, 2016 32.78 32.96 32.54 32.96 2,318,260 +0.72(+2.23%)
Nov 04, 2016 32.44 32.57 31.98 32.24 3,242,956 -0.40(-1.23%)
Nov 03, 2016 32.23 32.70 32.15 32.64 3,668,090 +0.50(+1.56%)
Nov 02, 2016 32.08 32.32 31.53 32.14 3,964,386 -0.36(-1.11%)
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.