$28.25 +0.22 (%) FMC Technologies Inc - New York Stock Exchange, Inc.

Aug. 30, 2016 | 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
8/29/201628.0028.4027.9628.033,437,007
8/26/201628.6828.9127.9228.064,485,196
8/25/201628.3928.5628.2128.532,728,804
8/24/201628.2828.6228.1328.202,893,519
8/23/201628.3528.7628.3028.472,423,634
8/22/201628.5828.6428.1628.292,403,518
8/19/201628.8529.0528.5028.835,089,970
8/18/201627.7628.6927.7628.553,941,203
8/17/201627.0227.5826.8627.553,446,155
8/16/201627.3127.5827.1027.183,253,200
8/15/201626.8927.2426.8627.072,898,654
8/12/201627.1127.2926.6326.773,930,232
8/11/201626.1326.6826.1026.554,143,196
8/10/201626.4026.6825.9726.004,041,182
8/9/201626.5026.6226.1526.285,150,526
8/8/201626.0326.3025.9526.023,461,944
8/5/201625.0325.8225.0325.752,589,154
8/4/201624.8925.1924.6324.982,575,069
8/3/201624.5924.9724.3724.972,401,527
8/2/201624.3324.6224.0024.613,358,694
8/1/201625.2025.2324.1224.203,882,932
7/29/201625.1625.4525.1225.383,707,864
7/28/201625.5525.9525.2525.394,007,899
7/27/201625.4525.7025.0025.242,700,972
7/26/201625.1925.4324.9825.372,943,903
7/25/201625.7625.8225.1825.243,029,367
7/22/201627.1227.2725.9626.045,374,455
7/21/201627.9628.2627.0727.175,975,847
7/20/201627.2027.9027.0327.743,723,876
7/19/201627.4927.8227.3527.402,676,309
7/18/201627.1827.7127.0127.702,078,918
7/15/201627.4827.5127.1727.321,701,881
7/14/201627.4627.5427.1227.342,322,008
7/13/201627.2627.4026.6327.052,899,984
7/12/201626.9027.4526.9027.112,703,710
7/11/201626.8027.1026.2126.212,464,816
7/8/201626.2426.5726.1026.361,824,324
7/7/201626.0926.6225.6225.812,446,702
7/6/201625.6325.9825.3425.922,411,823
7/5/201626.7826.7925.8226.142,437,591
7/1/201626.9727.4826.9727.252,366,158
6/30/201626.1626.6725.9826.673,299,678
6/29/201625.6626.1325.5425.863,643,642
6/28/201625.0325.2124.7425.013,264,270
6/27/201625.4125.5024.3124.422,468,715
6/24/201626.1826.9725.8625.908,080,686
6/23/201627.9928.1727.7628.112,338,580
6/22/201627.9627.9627.5427.601,928,529
6/21/201627.3527.7027.0327.592,904,259
6/20/201627.5927.8527.3827.434,529,291
6/17/201626.4627.5326.2727.053,802,797
6/16/201626.3426.3725.7126.112,438,454
6/15/201626.7127.2526.4926.662,162,038
6/14/201626.4327.0726.4126.732,585,908
6/13/201626.7927.4126.7226.932,835,728
6/10/201627.8228.1527.4627.472,688,737
6/9/201628.5128.6728.2428.273,752,796
6/8/201629.0029.3828.8229.064,251,431
6/7/201627.9928.4327.9728.354,022,470
6/6/201627.0227.9027.0027.804,572,222
6/3/201626.6627.0626.5226.592,357,881
6/2/201626.5826.8926.4226.593,186,492
6/1/201626.9127.1626.5126.912,655,111
5/31/201627.0627.4627.0027.233,497,397
5/27/201626.7627.0126.6527.002,059,032
5/26/201627.5427.6526.7326.744,761,725
5/25/201627.2327.4927.1227.295,841,074
5/24/201627.2727.3426.5526.964,708,223
5/23/201626.8727.2626.6527.054,762,457
5/20/201627.1827.6026.4727.129,545,414
5/19/201629.0129.0127.2927.309,088,882
5/18/201629.2029.2628.4328.652,785,935
5/17/201628.7929.4228.7429.312,579,548
5/16/201628.1429.0428.0328.852,999,373
5/13/201627.7828.0727.4327.571,964,661
5/12/201628.4528.6127.6428.011,940,355
5/11/201627.8928.4227.1328.122,016,423
5/10/201627.6728.0627.4727.951,826,690
5/9/201627.7728.0427.2527.582,360,444
5/6/201628.2629.0528.0728.651,974,047
5/5/201629.1429.1928.3228.572,041,192
5/4/201629.4929.8228.4828.532,543,310
5/3/201629.4829.6129.0129.442,724,053
5/2/201630.4730.7029.6529.962,655,977
4/29/201630.3231.2529.8430.494,130,668
4/28/201630.1331.3029.9730.225,810,062
4/27/201629.2431.0528.2430.355,908,098
4/26/201629.0729.1927.9328.507,002,827
4/25/201629.3429.4628.6328.852,492,837
4/22/201628.9530.0628.9029.532,212,374
4/21/201629.3829.4528.7728.892,769,941
4/20/201629.2829.5728.9229.291,901,153
4/19/201629.0029.6028.7129.522,681,980
4/18/201626.9928.8426.8828.773,008,850
4/15/201627.9227.9227.1927.702,686,724
4/14/201628.7628.9027.8428.232,975,086
4/13/201628.1928.8628.0428.712,257,316
4/12/201627.4628.2527.2128.082,639,006
4/11/201627.6127.8527.2327.231,839,379
4/8/201627.4327.9727.3427.561,846,601
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center