$36.54 -1.62 (%) FMC Technologies Inc - NYSE

Jan. 28, 2015 | 02:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FTI historical data

Date Open High Low Close Volume
1/27/201537.8438.6637.4338.164,171,570
1/26/201538.3138.9637.9138.223,655,319
1/23/201539.1239.3238.0038.104,810,323
1/22/201540.0840.2338.9139.124,600,772
1/21/201539.1539.9239.0739.784,359,236
1/20/201539.8740.0438.7838.923,748,056
1/16/201539.0040.1538.9940.122,340,531
1/15/201540.9241.1838.9438.963,528,342
1/14/201540.0540.4639.3240.183,840,959
1/13/201541.2841.2840.0440.482,647,896
1/12/201541.3641.7640.7840.914,997,746
1/9/201543.7643.8941.6442.173,381,993
1/8/201542.7143.7342.1843.434,010,656
1/7/201544.2644.5341.6142.284,569,369
1/6/201544.4245.3543.3243.772,631,474
1/5/201545.5545.6044.0444.702,512,962
1/2/201546.4446.7945.7146.522,013,115
12/31/201447.1547.6246.5046.841,620,150
12/30/201448.3048.3047.1747.441,986,324
12/29/201447.8648.7547.4848.482,112,078
12/26/201447.4747.8846.9247.641,307,623
12/24/201447.1847.6246.4047.31893,380
12/23/201447.9848.2346.9247.412,118,657
12/22/201447.7247.7246.4947.642,495,871
12/19/201446.3048.2645.5848.206,193,141
12/18/201446.4946.4943.8745.163,428,537
12/17/201443.5945.8343.4844.323,957,057
12/16/201442.4144.6542.4143.223,561,598
12/15/201443.3243.9042.7042.752,783,666
12/12/201443.5244.0642.9342.993,498,931
12/11/201444.0045.8043.9344.022,757,051
12/10/201445.3746.0043.6444.004,508,837
12/9/201444.5746.4944.5746.022,609,421
12/8/201444.6846.4244.6844.863,494,816
12/5/201447.5648.0146.5747.012,266,290
12/4/201447.0048.4247.0047.802,132,590
12/3/201447.8548.4847.5547.893,178,290
12/2/201447.2048.3047.1147.763,118,085
12/1/201446.8347.8246.2647.623,088,653
11/28/201450.2450.2447.3847.772,440,945
11/26/201453.2253.2951.9552.183,234,051
11/25/201455.5855.9353.2753.353,141,586
11/24/201457.0157.5555.4455.483,216,420
11/21/201456.7257.4856.1557.001,843,833
11/20/201454.3355.7454.0955.642,205,810
11/19/201454.6755.0154.1354.271,821,716
11/18/201454.6355.4454.5554.652,155,418
11/17/201454.2154.9353.2954.592,090,757
11/14/201454.2054.7953.3054.312,067,853
11/13/201455.5755.5952.7753.984,421,957
11/12/201455.6556.6355.3955.791,847,737
11/11/201455.9256.3055.2155.981,817,618
11/10/201457.3157.8755.5955.861,809,872
11/7/201456.0057.6855.9056.992,511,079
11/6/201454.6155.9354.1055.912,023,267
11/5/201454.0955.4653.6255.032,471,007
11/4/201454.5854.5953.5453.911,865,091
11/3/201456.1456.6954.7555.022,150,893
10/31/201455.3156.1354.2956.042,255,854
10/30/201454.9855.4254.0855.221,363,389
10/29/201456.3956.7854.6055.222,162,782
10/28/201453.6955.9652.9955.813,009,047
10/27/201453.4653.4652.6153.323,188,917
10/24/201454.3054.6553.5754.511,929,944
10/23/201452.6255.2552.5654.413,056,568
10/22/201452.4653.6851.5951.833,896,365
10/21/201451.2152.9151.1852.682,562,694
10/20/201450.4250.9949.8250.871,789,137
10/17/201451.9152.3849.6850.262,199,012
10/16/201448.2950.9848.2850.813,146,078
10/15/201448.2949.8247.7949.533,470,251
10/14/201450.0950.5848.7849.052,787,201
10/13/201451.1151.7549.5849.682,796,134
10/10/201451.3651.9749.6851.103,486,011
10/9/201453.2353.3751.0151.323,280,064
10/8/201452.0853.6751.3553.582,827,943
10/7/201452.2153.5752.0252.342,198,095
10/6/201452.5953.3652.2952.431,482,125
10/3/201452.6152.9151.9752.412,233,736
10/2/201452.8452.8651.4052.504,481,761
10/1/201454.1954.6453.0053.252,450,623
9/30/201454.1054.7553.8454.312,780,472
9/29/201454.0154.4453.4254.211,334,428
9/26/201454.1754.6953.7454.561,797,055
9/25/201455.0155.1454.2154.322,974,420
9/24/201454.3055.6353.4855.173,076,121
9/23/201454.5755.2054.2254.581,449,807
9/22/201455.0855.2553.9454.551,608,992
9/19/201455.6855.8255.2355.331,782,398
9/18/201456.2256.2255.2555.321,308,068
9/17/201456.3856.5755.5855.891,606,205
9/16/201454.0056.5054.0056.072,605,459
9/15/201456.5356.9556.0156.511,275,531
9/12/201457.3257.3856.4856.691,719,328
9/11/201456.9557.7056.6457.561,284,310
9/10/201457.1457.5856.4457.401,752,387
9/9/201456.2157.6255.9856.972,202,303
9/8/201457.1857.1855.6756.251,995,293
9/5/201456.9857.7556.6357.552,374,795
9/4/201459.6159.7155.9057.053,813,798
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center