FMC Technologies Inc $57.17

down -0.58


24/4/2014 06:40 PM  |  NYSE : FTI  
Industries : Energy / Oil & Gas Equipment & Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FTI historical data

Date Open High Low Close Volume
4/24/201457.9658.2457.0757.172,085,650
4/23/201458.2359.2857.5657.754,217,560
4/22/201454.9855.5854.6455.421,650,750
4/21/201454.8555.7354.7455.321,345,890
4/17/201454.8555.0654.2354.801,078,330
4/16/201454.2354.7253.8554.631,502,550
4/15/201452.7053.8452.4953.671,511,520
4/14/201452.2853.0752.0852.451,908,120
4/11/201452.0052.5251.5552.162,568,980
4/10/201453.3254.1452.8053.071,591,650
4/9/201453.6553.8152.7553.381,067,790
4/8/201453.3654.0053.2053.53996,398
4/7/201454.6254.6253.3053.361,119,240
4/4/201454.4755.3354.1754.692,032,640
4/3/201454.0954.2553.7653.981,928,220
4/2/201453.0054.2652.8754.002,458,470
4/1/201452.3653.2052.2252.881,531,560
3/31/201452.5652.7652.1352.29985,979
3/28/201451.7952.5851.5152.411,683,420
3/27/201451.9752.4651.6651.711,263,630
3/26/201452.5852.7251.8251.971,177,670
3/25/201452.3252.6452.0552.30738,136
3/24/201452.6753.0451.9952.06689,251
3/21/201452.9953.8952.3852.542,654,620
3/20/201451.1452.4551.1252.411,610,370
3/19/201451.3251.4750.8751.21939,606
3/18/201451.2251.5451.1251.311,112,700
3/17/201451.4351.8150.9851.23985,090
3/14/201450.6251.3850.4851.351,399,010
3/13/201451.3451.5950.3950.651,627,310
3/12/201451.5151.6351.0051.331,157,820
3/11/201453.0253.4151.8951.951,242,710
3/10/201452.8953.0352.5352.901,879,400
3/7/201452.5453.5252.4953.273,687,950
3/6/201450.9852.5850.9252.572,921,540
3/5/201450.2850.7150.0650.692,122,420
3/4/201450.2550.5349.9950.151,252,320
3/3/201449.9650.7449.5749.701,286,850
2/28/201449.9850.5149.6950.241,976,050
2/27/201450.2050.4249.3249.991,666,190
2/26/201450.4851.4250.0550.201,452,190
2/25/201450.4650.6149.6050.102,781,220
2/24/201450.3751.0950.1650.661,555,330
2/21/201450.8250.8850.0150.021,504,520
2/20/201450.5150.9050.2950.821,254,940
2/19/201450.6451.3050.4050.521,672,480
2/18/201451.3151.5550.5450.951,913,390
2/14/201451.3651.4450.7651.241,671,870
2/13/201450.6251.9650.4051.362,084,240
2/12/201450.5451.0750.3450.662,090,520
2/11/201449.7150.6149.5250.272,730,660
2/10/201448.5949.3948.1349.114,101,960
2/7/201448.0050.9147.6048.378,239,520
2/6/201449.6050.7349.4149.953,679,430
2/5/201449.5249.5548.6249.402,610,000
2/4/201449.0049.9348.9249.722,215,760
2/3/201449.4649.7448.7448.942,276,390
1/31/201449.2950.0249.0449.441,555,870
1/30/201449.1549.9649.0349.912,254,820
1/29/201448.7249.3548.5048.902,230,400
1/28/201448.7349.2048.3349.192,108,330
1/27/201449.4949.6248.8248.932,642,410
1/24/201449.7050.4948.9849.403,159,820
1/23/201451.1351.5450.1950.192,837,650
1/22/201451.6251.7051.0151.591,489,560
1/21/201451.4352.1851.0051.301,526,650
1/17/201451.1051.3150.8251.001,648,490
1/16/201451.0051.4250.8251.081,197,160
1/15/201451.8851.9951.1451.201,656,430
1/14/201451.0751.9151.0351.911,427,600
1/13/201452.3552.3551.0451.052,354,530
1/10/201451.5352.3351.4552.311,345,870
1/9/201451.4752.0851.1651.481,028,250
1/8/201451.2951.6650.9851.401,693,240
1/7/201451.6751.9451.1551.301,316,280
1/6/201452.0052.3051.5251.901,831,730
1/3/201451.3952.2251.1851.901,736,850
1/2/201451.9452.2150.8651.251,964,530
12/31/201351.7752.2651.5652.211,154,570
12/30/201352.1652.3451.2451.541,330,240
12/27/201352.3652.4251.8551.901,470,290
12/26/201352.9652.9652.0052.27982,766
12/24/201351.8052.3851.6552.21577,648
12/23/201352.6752.6951.6051.641,128,510
12/20/201352.1952.6151.9452.302,185,610
12/19/201352.6752.7151.3051.922,252,420
12/18/201352.9853.1151.6952.762,688,500
12/17/201353.0253.4852.7653.162,222,890
12/16/201352.3353.3052.2253.103,096,000
12/13/201351.0451.6050.8851.562,486,370
12/12/201350.4551.4150.3451.012,049,040
12/11/201350.1150.9450.0250.562,683,420
12/10/201350.9451.3150.1350.151,939,250
12/9/201350.6151.3050.4350.982,444,500
12/6/201350.8751.1250.3850.721,997,400
12/5/201349.9250.5049.8150.212,275,310
12/4/201348.2849.4148.1649.291,985,320
12/3/201347.9248.7147.8448.501,515,800
12/2/201348.2148.8147.6548.211,386,180
11/29/201348.0148.5847.7548.10685,776
Trading Center