$42.93 0.00 (%) FMC Technologies Inc - NYSE

May. 22, 2015 | 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
5/22/201542.4343.2042.1042.932,900,141
5/21/201542.2643.1942.0842.902,883,982
5/20/201541.5242.2040.9142.032,853,970
5/19/201541.0941.3840.7341.163,269,063
5/18/201541.4741.7641.0241.622,178,582
5/15/201541.4141.9740.8641.501,961,460
5/14/201541.6642.2941.3641.582,303,644
5/13/201542.0142.0841.0041.452,345,314
5/12/201541.8542.2641.2341.832,050,517
5/11/201542.7042.7641.4141.562,194,642
5/8/201542.5742.9741.9542.782,112,341
5/7/201542.8342.8741.5442.143,111,473
5/6/201543.6344.2843.0343.233,122,870
5/5/201543.1144.0043.0643.383,376,347
5/4/201543.4643.5242.4842.842,244,574
5/1/201543.9944.2443.0043.343,713,289
4/30/201542.5144.4342.1144.105,144,587
4/29/201540.9642.6240.6742.463,645,198
4/28/201540.6641.3240.4641.032,608,398
4/27/201540.7640.9540.2140.852,599,096
4/24/201541.2641.5939.8440.013,245,284
4/23/201540.5641.8740.5641.424,555,543
4/22/201537.6441.4437.6240.568,158,634
4/21/201539.5839.6137.5537.733,580,794
4/20/201539.3339.9639.1739.503,892,995
4/17/201539.8339.9039.0039.312,641,340
4/16/201540.6440.9239.8839.905,206,656
4/15/201539.1640.9039.1340.874,374,017
4/14/201538.3939.2538.0838.773,598,144
4/13/201538.8339.2138.1238.193,311,054
4/10/201539.3039.6538.7438.871,855,862
4/9/201538.2539.4438.1839.303,591,921
4/8/201538.2238.6037.8838.092,940,983
4/7/201538.2539.1537.9638.072,893,479
4/6/201537.4638.4637.1738.243,011,328
4/2/201536.6937.5136.6537.153,449,079
4/1/201537.1937.6836.8336.963,863,490
3/31/201537.2137.7137.0037.014,449,386
3/30/201537.6438.0437.2937.544,541,967
3/27/201537.4637.8137.1637.451,803,436
3/26/201538.1338.5737.4037.793,225,148
3/25/201537.5037.7937.0637.613,617,707
3/24/201536.9737.4936.9537.193,832,448
3/23/201536.8037.3936.7536.772,114,752
3/20/201536.6537.7436.5636.797,348,680
3/19/201536.5436.7135.9936.214,139,155
3/18/201535.8637.7135.5837.035,960,758
3/17/201536.5736.7435.3736.144,855,633
3/16/201536.4037.0136.1436.993,552,837
3/13/201536.2837.0036.0136.663,800,538
3/12/201537.5037.5236.5836.643,449,831
3/11/201537.3938.1136.8137.415,162,642
3/10/201538.6838.9738.0438.042,538,338
3/9/201538.7740.0838.6939.184,006,518
3/6/201539.1139.5338.5538.844,195,652
3/5/201539.3540.1139.1139.492,992,100
3/4/201539.5739.6838.8939.503,530,522
3/3/201539.7840.0639.4239.623,796,129
3/2/201539.7839.9339.0939.633,940,186
2/27/201540.2740.4339.7539.934,468,291
2/26/201540.5941.0639.8239.984,301,895
2/25/201541.4741.4740.6540.952,322,945
2/24/201541.1641.3140.4741.253,297,220
2/23/201540.3641.4740.0940.793,683,443
2/20/201541.5441.7840.6040.972,961,357
2/19/201541.0542.3741.0041.663,896,358
2/18/201542.3143.1742.0142.763,611,104
2/17/201540.9943.1240.4743.035,024,139
2/13/201540.3941.1040.0641.053,401,323
2/12/201541.0241.4039.4139.796,047,909
2/11/201538.3241.1838.1640.928,431,961
2/10/201538.9639.0638.2238.924,097,995
2/9/201538.6139.3038.0038.904,546,606
2/6/201539.3739.6138.3038.593,035,575
2/5/201539.4139.8139.0139.152,920,336
2/4/201538.7339.1438.1938.683,841,537
2/3/201539.5541.1139.2039.488,043,828
2/2/201537.9539.0637.7638.904,256,710
1/30/201536.1638.0835.9237.483,280,241
1/29/201536.6136.9434.8536.485,026,231
1/28/201538.0738.0736.1436.174,979,997
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center