$39.79 +0.14 (%) FMC Technologies Inc - NYSE

Jul. 2, 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
7/2/201539.8440.1939.5139.792,599,972
7/1/201541.5841.7239.4839.657,776,995
6/30/201541.1941.6140.7441.494,718,841
6/29/201541.4441.6540.6040.803,862,576
6/26/201542.1742.1941.3142.005,152,100
6/25/201542.2342.5042.0342.231,921,048
6/24/201542.0342.7942.0042.312,161,347
6/23/201541.9142.4141.5542.233,766,228
6/22/201541.7241.9641.4141.702,651,902
6/19/201541.9042.4541.6841.722,514,927
6/18/201542.8342.9241.8942.141,985,168
6/17/201542.9643.0542.4542.611,805,561
6/16/201542.3142.5442.1742.431,605,256
6/15/201542.3942.6641.9942.251,233,316
6/12/201542.8243.0842.6242.781,926,431
6/11/201543.1743.2742.6642.881,984,045
6/10/201543.1743.4342.9043.252,191,021
6/9/201542.6543.0042.4642.491,453,670
6/8/201542.5143.1042.1342.221,240,886
6/5/201541.9743.3041.8742.761,817,545
6/4/201542.2142.5441.8442.222,200,910
6/3/201542.9943.4742.4042.511,813,274
6/2/201542.0443.6841.8443.162,560,851
6/1/201541.6641.7540.9141.662,321,256
5/29/201542.0142.4841.7641.792,316,201
5/28/201541.8441.9741.2441.922,361,559
5/27/201541.5042.2141.3342.023,127,968
5/26/201542.4742.8241.0041.524,193,673
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!