FMC Technologies Inc $61.84

up +0.25


29/8/2014 04:03 PM  |  NYSE : FTI  
Industries : Energy / Oil & Gas Equipment & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FTI historical data

Date Open High Low Close Volume
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
7/30/201462.5862.8461.9662.171,513,750
7/29/201463.7863.7862.4662.501,557,045
7/28/201463.4863.7162.9263.521,290,508
7/25/201462.6263.4162.4363.281,358,304
7/24/201463.7063.9262.6062.622,477,484
7/23/201463.0763.8962.0863.222,878,166
7/22/201461.1661.8061.0361.301,321,378
7/21/201460.6961.2960.5160.901,033,284
7/18/201460.5760.9760.2860.931,118,979
7/17/201461.0661.5160.2860.511,411,960
7/16/201460.7061.3960.4461.381,187,199
7/15/201459.8360.4459.8360.281,789,906
7/14/201459.6060.3359.4260.151,182,082
7/11/201459.4659.5958.8359.171,200,152
7/10/201460.0760.0859.2459.472,090,551
7/9/201460.1160.5159.7460.491,131,500
7/8/201459.4759.9759.1559.921,722,616
7/7/201460.7860.8159.2859.591,674,232
7/3/201460.7561.0060.3960.841,100,107
7/2/201460.2760.6059.7060.251,556,929
7/1/201461.3961.3959.9260.112,126,288
6/30/201460.4961.0960.1761.071,326,750
6/27/201460.0060.3759.6460.251,262,026
6/26/201461.4361.5960.0660.261,645,097
6/25/201460.7961.5860.6761.54651,314
6/24/201461.8362.3260.8961.041,416,042
6/23/201461.6762.4361.4961.892,067,114
6/20/201460.1161.5060.0061.502,752,671
6/19/201459.9259.9759.2859.97769,210
6/18/201458.8559.7058.5459.671,580,347
6/17/201459.0359.2858.6458.851,112,068
6/16/201459.0559.0858.5259.001,623,613
6/13/201459.3159.3458.6058.851,589,843
6/12/201459.0459.5358.9359.211,044,347
6/11/201459.1559.1658.6559.001,080,067
6/10/201458.9959.2558.9259.131,102,119
6/9/201458.6859.2658.4859.151,380,587
6/6/201459.1059.2858.8258.861,886,421
6/5/201458.8659.0758.2758.911,135,511
6/4/201458.1859.2557.6959.011,448,910
6/3/201457.9158.3657.5058.30916,427
6/2/201458.1058.3757.2857.911,043,465
5/30/201458.0058.1657.7258.061,272,678
5/29/201457.2757.9957.0657.901,107,251
5/28/201457.5957.6556.5257.301,438,536
5/27/201457.1357.6556.6857.611,682,317
5/23/201456.1556.7456.0756.711,362,514
5/22/201456.3156.8455.8756.091,309,272
5/21/201455.7056.2855.6556.081,614,128
5/20/201455.4455.8055.2255.521,246,155
5/19/201455.3056.1755.1655.64896,113
5/16/201455.3755.7254.8955.411,050,155
5/15/201455.6255.7754.3855.531,241,752
5/14/201456.4056.7955.6855.801,244,611
5/13/201456.1357.0256.0956.511,716,755
5/12/201456.0556.3855.3955.951,296,312
5/9/201456.1156.3655.4355.96914,373
5/8/201456.4956.9655.9256.031,263,369
5/7/201457.4157.7656.4356.591,390,127
5/6/201458.0058.0557.1157.281,669,295
5/5/201456.3757.1556.1857.031,369,984
5/2/201456.4657.0056.3156.56835,531
5/1/201456.6556.9955.9956.471,612,628
4/30/201456.2956.8955.9656.702,124,160
4/29/201456.9757.6756.1956.221,902,074
4/28/201457.2457.2656.0156.501,831,330
4/25/201457.5757.8156.3556.802,014,314
4/24/201457.9658.2457.0757.172,085,650
4/23/201458.2359.2857.5657.754,217,562
4/22/201454.9855.5854.6455.421,650,748
4/21/201454.8555.7354.7455.321,345,886
4/17/201454.8555.0654.2354.801,078,331
4/16/201454.2354.7253.8554.631,502,553
4/15/201452.7053.8452.4953.671,511,523
4/14/201452.2853.0752.0852.451,908,124
4/11/201452.0052.5251.5552.162,568,977
4/10/201453.3254.1452.8053.071,591,650
4/9/201453.6553.8152.7553.381,067,786
Trading Center