$32.52 +1.79 (%) FMC Technologies Inc - NYSE

Aug. 27, 2015 | 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
8/27/201531.8433.6531.5132.523,689,467
8/26/201530.7132.0329.6730.737,120,334
8/25/201530.3230.3228.7228.733,454,466
8/24/201527.9630.0127.9428.994,304,709
8/21/201530.6231.2130.0130.012,978,383
8/20/201531.4832.1030.9230.942,193,519
8/19/201532.3532.6531.4531.613,007,610
8/18/201532.7633.0932.4732.631,338,127
8/17/201532.6133.3432.5532.873,968,775
8/14/201532.6933.4132.6332.822,295,844
8/13/201533.1733.4732.5032.691,945,976
8/12/201533.2933.7732.7133.682,505,740
8/11/201533.0833.4932.8133.282,518,242
8/10/201532.5734.0332.5733.962,499,285
8/7/201532.9933.2232.4232.513,005,439
8/6/201533.0333.5432.5533.332,758,742
8/5/201533.1633.5832.7033.213,537,362
8/4/201532.9733.4232.4832.602,014,243
8/3/201532.4933.4032.2732.653,538,752
7/31/201532.8833.2832.7232.763,014,460
7/30/201533.5533.7532.8433.072,943,722
7/29/201533.1033.9932.8633.662,954,973
7/28/201532.7233.7832.3733.384,295,619
7/27/201532.3733.0632.2832.634,460,824
7/24/201532.3233.2432.2432.845,921,941
7/23/201532.8033.2831.8332.185,132,326
7/22/201535.0035.6932.7232.7612,083,574
7/21/201536.4437.1836.2936.373,403,131
7/20/201536.5336.6535.9836.292,788,685
7/17/201536.8236.9636.2036.412,989,915
7/16/201536.9337.3736.7736.933,101,101
7/15/201537.4337.5436.5036.532,769,965
7/14/201537.3837.9037.2337.553,743,997
7/13/201537.5037.8737.0337.193,760,650
7/10/201537.7338.0937.0037.453,504,600
7/9/201537.8338.1037.4037.432,549,399
7/8/201538.3038.5337.0537.133,293,316
7/7/201538.5838.8937.2838.674,498,183
7/6/201538.7839.4238.5138.652,473,243
7/2/201539.8440.1939.5139.792,599,972
7/1/201541.5841.7239.4839.657,776,995
6/30/201541.1941.6140.7441.494,718,841
6/29/201541.4441.6540.6040.803,862,576
6/26/201542.1742.1941.3142.005,152,100
6/25/201542.2342.5042.0342.231,921,048
6/24/201542.0342.7942.0042.312,161,347
6/23/201541.9142.4141.5542.233,766,228
6/22/201541.7241.9641.4141.702,651,902
6/19/201541.9042.4541.6841.722,514,927
6/18/201542.8342.9241.8942.141,985,168
6/17/201542.9643.0542.4542.611,805,561
6/16/201542.3142.5442.1742.431,605,256
6/15/201542.3942.6641.9942.251,233,316
6/12/201542.8243.0842.6242.781,926,431
6/11/201543.1743.2742.6642.881,984,045
6/10/201543.1743.4342.9043.252,191,021
6/9/201542.6543.0042.4642.491,453,670
6/8/201542.5143.1042.1342.221,240,886
6/5/201541.9743.3041.8742.761,817,545
6/4/201542.2142.5441.8442.222,200,910
6/3/201542.9943.4742.4042.511,813,274
6/2/201542.0443.6841.8443.162,560,851
6/1/201541.6641.7540.9141.662,321,256
5/29/201542.0142.4841.7641.792,316,201
5/28/201541.8441.9741.2441.922,361,559
5/27/201541.5042.2141.3342.023,127,968
5/26/201542.4742.8241.0041.524,193,673
5/22/201542.4343.2042.1042.932,900,141
5/21/201542.2643.1942.0842.902,883,982
5/20/201541.5242.2040.9142.032,853,970
5/19/201541.0941.3840.7341.163,269,063
5/18/201541.4741.7641.0241.622,178,582
5/15/201541.4141.9740.8641.501,961,460
5/14/201541.6642.2941.3641.582,303,644
5/13/201542.0142.0841.0041.452,345,314
5/12/201541.8542.2641.2341.832,050,517
5/11/201542.7042.7641.4141.562,194,642
5/8/201542.5742.9741.9542.782,112,341
5/7/201542.8342.8741.5442.143,111,473
5/6/201543.6344.2843.0343.233,122,870
5/5/201543.1144.0043.0643.383,376,347
5/4/201543.4643.5242.4842.842,244,574
5/1/201543.9944.2443.0043.343,713,289
4/30/201542.5144.4342.1144.105,144,587
4/29/201540.9642.6240.6742.463,645,198
4/28/201540.6641.3240.4641.032,608,398
4/27/201540.7640.9540.2140.852,599,096
4/24/201541.2641.5939.8440.013,245,284
4/23/201540.5641.8740.5641.424,555,543
4/22/201537.6441.4437.6240.568,158,634
4/21/201539.5839.6137.5537.733,580,794
4/20/201539.3339.9639.1739.503,892,995
4/17/201539.8339.9039.0039.312,641,340
4/16/201540.6440.9239.8839.905,206,656
4/15/201539.1640.9039.1340.874,374,017
4/14/201538.3939.2538.0838.773,598,144
4/13/201538.8339.2138.1238.193,311,054
4/10/201539.3039.6538.7438.871,855,862
4/9/201538.2539.4438.1839.303,591,921
4/8/201538.2238.6037.8838.092,940,983
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!