$27.00 +0.26 (%) FMC Technologies Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FTI historical data

Date Open High Low Close Volume
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
4/7/201627.2827.4626.5026.803,298,620
4/6/201627.3527.6326.5327.553,016,193
4/5/201626.8327.2726.5926.983,088,110
4/4/201627.0827.3026.7227.093,589,701
4/1/201626.7727.5626.7727.242,899,395
3/31/201626.9727.4026.8827.363,183,883
3/30/201627.1927.6526.8927.092,504,666
3/29/201626.4226.8926.1726.852,241,416
3/28/201626.9827.1526.5126.842,689,432
3/24/201626.3527.0326.1126.984,112,747
3/23/201627.1927.5426.8626.872,375,980
3/22/201627.4027.9427.2927.452,229,950
3/21/201627.3027.8727.1327.822,368,181
3/18/201627.8027.8827.4327.545,757,138
3/17/201627.3627.7127.0727.602,882,700
3/16/201626.8727.1926.5427.072,515,169
3/15/201626.7726.8526.2226.782,846,922
3/14/201627.0427.5326.8227.174,024,050
3/11/201626.1127.5826.1127.545,809,462
3/10/201625.1225.5424.8225.363,481,176
3/9/201624.6425.6723.6825.274,971,116
3/8/201626.3926.3923.9924.347,446,018
3/7/201625.6026.6725.4426.646,356,640
3/4/201626.5426.6625.3525.686,169,430
3/3/201625.7226.4725.6226.453,471,719
3/2/201625.2425.7724.7025.772,950,321
3/1/201624.8225.5624.6725.402,991,943
2/29/201624.5424.8824.2324.536,553,379
2/26/201624.3624.8524.1224.532,879,400
2/25/201624.4624.6223.2723.863,750,315
2/24/201623.7924.5123.5224.483,633,938
2/23/201625.1225.3024.1924.203,191,537
2/22/201626.2526.2525.2625.324,498,397
2/19/201624.6325.1724.3025.174,251,130
2/18/201625.4125.4124.4424.837,098,477
2/17/201626.1926.8324.9325.1414,697,052
2/16/201623.5323.6523.0423.488,850,931
2/12/201623.1023.7122.9823.129,158,620
2/11/201622.7423.1422.3022.774,530,976
2/10/201622.8823.6122.7123.165,814,147
2/9/201623.2423.5022.5222.985,028,572
2/8/201623.3923.7223.1623.625,580,804
2/5/201623.8324.3823.5423.815,460,905
2/4/201624.3525.4524.0724.286,735,101
2/3/201623.9424.4022.9124.076,632,348
2/2/201623.5324.2023.5323.633,251,417
2/1/201625.0525.2524.2224.785,451,582
1/29/201624.3525.1524.1525.157,318,185
1/28/201624.9725.1323.9524.324,928,333
1/27/201623.8424.5023.6623.924,225,481
1/26/201624.0024.2523.5223.933,537,732
1/25/201623.6124.5423.3723.384,773,440
1/22/201624.8124.9823.6824.316,108,553
1/21/201623.3624.4223.2623.784,244,657
1/20/201623.3423.8822.8523.585,514,359
1/19/201624.4924.5623.5723.884,435,361
1/15/201624.4824.7924.0924.335,219,570
1/14/201624.9525.6224.5525.524,168,500
1/13/201625.5325.7524.7524.754,565,512
1/12/201626.2026.2024.7225.254,226,713
1/11/201626.1226.1725.2225.443,318,766
1/8/201627.2127.5825.9826.003,663,140
1/7/201626.5527.4226.3726.835,142,922
1/6/201627.9628.3026.7627.115,008,411
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center