$47.28 -0.92 (%) FMC Technologies Inc - NYSE

Dec. 22, 2014 | 02:34 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FTI historical data

Date Open High Low Close Volume
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
9/3/201460.2660.8859.5859.681,690,012
9/2/201461.8462.0060.3060.381,151,502
8/29/201461.6661.8761.3461.841,142,712
8/28/201461.2661.7461.0261.59968,300
8/27/201461.2061.7360.8261.51872,279
8/26/201460.8461.6460.4661.211,002,373
8/25/201460.4160.6760.0760.59787,497
8/22/201460.6360.7259.6160.03785,163
8/21/201460.7860.9059.8160.781,058,770
8/20/201460.2160.8660.0460.761,249,901
8/19/201459.9160.4659.5460.451,314,081
8/18/201460.3760.5659.5359.80860,105
8/15/201459.7760.3159.4759.961,302,159
8/14/201460.4760.6859.3159.471,151,910
8/13/201460.3360.6460.0260.301,146,829
8/12/201460.9861.0959.6560.011,479,487
8/11/201461.6161.7760.9461.081,015,673
8/8/201460.3561.2759.8661.241,230,336
8/7/201461.4061.4759.8159.981,459,187
8/6/201460.6162.0060.2761.19946,461
8/5/201461.6661.8760.2760.781,222,884
8/4/201460.1862.1059.8862.001,790,285
8/1/201460.4361.2359.5659.952,150,478
7/31/201461.9162.1560.7460.801,955,960
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center