$56.04 +0.82 (%) FMC Technologies Inc - NYSE

Oct. 31, 2014 | 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center