$23.81 0.00 (%) FMC Technologies Inc - NYSE

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FTI historical data

Date Open High Low Close Volume
2/5/201623.8324.3823.5423.815,460,905
2/4/201624.3525.4524.0724.286,735,101
2/3/201623.9424.4022.9124.076,632,348
2/2/201623.5324.2023.5323.633,251,417
2/1/201625.0525.2524.2224.785,451,582
1/29/201624.3525.1524.1525.157,318,185
1/28/201624.9725.1323.9524.324,928,333
1/27/201623.8424.5023.6623.924,225,481
1/26/201624.0024.2523.5223.933,537,732
1/25/201623.6124.5423.3723.384,773,440
1/22/201624.8124.9823.6824.316,108,553
1/21/201623.3624.4223.2623.784,244,657
1/20/201623.3423.8822.8523.585,514,359
1/19/201624.4924.5623.5723.884,435,361
1/15/201624.4824.7924.0924.335,219,570
1/14/201624.9525.6224.5525.524,168,500
1/13/201625.5325.7524.7524.754,565,512
1/12/201626.2026.2024.7225.254,226,713
1/11/201626.1226.1725.2225.443,318,766
1/8/201627.2127.5825.9826.003,663,140
1/7/201626.5527.4226.3726.835,142,922
1/6/201627.9628.3026.7627.115,008,411
1/5/201629.1429.2728.4828.812,332,661
1/4/201628.8829.2428.3629.222,679,461
12/31/201528.9729.4128.8329.011,482,173
12/30/201528.5629.5928.5629.162,110,316
12/29/201529.4529.7329.0129.201,673,965
12/28/201528.5928.9628.3428.952,007,781
12/24/201529.7029.8529.2329.251,354,878
12/23/201529.5729.6828.9929.623,258,344
12/22/201528.8729.1328.6528.882,909,292
12/21/201528.3928.8628.0828.702,224,465
12/18/201528.8729.0828.3428.354,468,853
12/17/201530.1830.3629.0429.042,729,628
12/16/201530.5231.0429.9430.372,620,597
12/15/201529.6631.1229.5630.623,494,686
12/14/201528.7629.6128.7629.184,573,441
12/11/201530.2630.4628.8528.924,341,570
12/10/201531.0031.2630.3530.857,207,994
12/9/201530.9433.6729.8031.436,664,343
12/8/201530.3831.4130.2130.713,178,393
12/7/201531.6631.6630.3830.923,394,932
12/4/201532.8733.1232.1132.642,717,063
12/3/201533.9834.1533.0433.192,147,895
12/2/201533.7934.3033.3133.672,297,642
12/1/201533.9234.2333.4334.021,827,107
11/30/201534.1334.6333.7034.022,080,640
11/27/201533.6634.1433.2733.38588,383
11/25/201533.8034.4633.3433.911,124,260
11/24/201533.4934.3533.3934.201,856,071
11/23/201533.0433.5232.8333.271,230,715
11/20/201533.5033.7632.6433.111,638,959
11/19/201534.1834.4333.2833.411,215,459
11/18/201533.5134.3633.1834.321,663,929
11/17/201533.2933.6432.9133.141,379,690
11/16/201532.2833.4632.1233.441,761,323
11/13/201532.3432.8232.0832.272,191,303
11/12/201532.8933.7832.4332.482,218,429
11/11/201534.4534.4733.2833.651,727,772
11/10/201534.4434.7833.9834.461,406,290
11/9/201535.0335.2734.0434.621,688,767
11/6/201534.6035.3134.5035.111,637,167
11/5/201535.3135.8734.8235.022,053,490
11/4/201535.4335.9335.2135.472,441,237
11/3/201534.7635.7734.6835.483,552,022
11/2/201533.4434.7033.3834.663,079,111
10/30/201532.8734.0732.4133.835,533,876
10/29/201533.2833.8032.6232.832,696,440
10/28/201532.1233.5431.7433.484,840,196
10/27/201531.3832.3631.0531.802,516,588
10/26/201533.1333.4931.9632.233,239,040
10/23/201532.7033.7432.4233.273,510,351
10/22/201532.8833.4632.4632.723,741,076
10/21/201533.4433.9232.4032.767,780,906
10/20/201533.5234.1933.2534.063,472,307
10/19/201533.6234.0733.4333.852,278,001
10/16/201535.0135.0433.4534.092,568,563
10/15/201533.9134.8533.6134.783,357,674
10/14/201533.7234.1133.2533.961,960,582
10/13/201533.4034.2333.3333.632,390,564
10/12/201534.4334.6733.4333.661,851,603
10/9/201534.9034.9034.0134.451,916,098
10/8/201534.0934.9933.5434.772,643,384
10/7/201534.1534.5733.2434.194,005,362
10/6/201532.7734.0432.2733.497,457,101
10/5/201531.0732.9930.3932.786,245,879
10/2/201529.4030.7329.0030.737,839,759
10/1/201531.5431.5929.7229.836,358,237
9/30/201531.7431.9230.4931.004,160,841
9/29/201531.7432.1131.2331.553,461,041
9/28/201532.3832.4931.3631.472,754,696
9/25/201532.9333.1132.5032.832,222,767
9/24/201532.4632.8531.7832.553,194,239
9/23/201533.0833.4432.7332.771,645,025
9/22/201532.5433.9332.5133.013,218,655
9/21/201533.7633.9433.1133.181,914,457
9/18/201531.3133.9931.3133.284,223,347
9/17/201535.0235.3334.2934.603,012,405
9/16/201534.1935.6633.9135.132,484,905
9/15/201533.1633.9433.0833.801,997,885
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center