Home > Quotes > FTI > Historical Prices

Historical Stock Prices

FTI 
$56.74
*  
0.27
  negative  
0.47%
Get FTI Alerts
*Delayed - data as of May 24, 2013 
Exchange: NYSE
Industry: Energy
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 24-FEB-2013 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 56.41 56.8 55.99 56.74 913,746
05/23/2013 56.79 57.32 56.12 57.01 1,296,958
05/22/2013 58.49 59.13 57.2 57.46 1,566,906
05/21/2013 58.78 59.269 58.11 58.45 1,065,406
05/20/2013 57.39 58.78 57.3275 58.73 1,725,119
05/17/2013 56.65 57.57 56.65 57.54 1,539,456
05/16/2013 56.35 56.875 56.04 56.18 1,285,037
05/15/2013 56.25 56.62 55.75 56.36 1,161,262
05/14/2013 56.09 56.82 56.09 56.55 975,808
05/13/2013 55.91 56.315 55.62 56.07 1,049,100
05/10/2013 56.06 56.2 55.39 56 1,175,374
05/09/2013 56.08 56.78 55.9999 56.28 1,324,237
05/08/2013 56.58 56.7 55.85 56.24 1,470,405
05/07/2013 55.92 56.82 55.8875 56.63 1,116,994
05/06/2013 55.43 56.04 55.2 55.68 1,189,817
05/03/2013 54.56 56 54.56 55.41 1,787,940
05/02/2013 53.79 54.44 53.45 54.17 1,249,448
05/01/2013 53.74 54.1 53.18 53.76 1,138,926
04/30/2013 53.06 54.31 52.876 54.3 2,271,576
04/29/2013 53.29 53.5787 52.74 53.12 1,604,098
04/26/2013 53.11 53.39 52.63 52.89 1,362,684
04/25/2013 53.33 54.07 52.5801 53.41 2,295,654
04/24/2013 51.49 54.54 51.13 53.31 4,150,695
04/23/2013 50.59 51.71 50.4 51.7 3,049,054
04/22/2013 49.58 50.65 49.31 50.56 1,606,618
04/19/2013 49.57 49.87 48.51 49.22 1,914,901
04/18/2013 49.38 50.38 48.59 49.48 3,702,922
04/17/2013 49.62 49.72 47.92 48.5 2,749,620
04/16/2013 50 50.19 49.33 50 3,371,723
04/15/2013 52.48 52.52 49.45 49.45 3,527,217
04/12/2013 54.55 54.78 52.68 52.8 2,173,759
04/11/2013 54.61 55.49 54.17 55.05 2,033,043
04/10/2013 53.49 55.32 53.49 55.27 1,886,072
04/09/2013 53.05 53.69 52.8 53.46 1,452,018
04/08/2013 51.96 52.95 51.87 52.78 1,484,547
04/05/2013 51.33 52.37 50.98 51.68 1,893,109
04/04/2013 51.97 52.55 51.43 51.8 970,484
04/03/2013 53.8 53.89 51.62 51.96 2,010,489
04/02/2013 54.14 54.31 53.59 53.82 1,425,458
04/01/2013 54.59 54.81 53.53 53.91 1,526,439
03/28/2013 54.09 54.518 53.87 54.39 1,231,284
03/27/2013 52.91 54.42 52.68 54.08 1,751,323
03/26/2013 52.7 53.6599 52.69 53.59 920,222
03/25/2013 52.7 53.2 52.4 52.57 1,645,233
03/22/2013 52.01 52.63 51.62 52.39 1,330,734
03/21/2013 52.15 52.32 51.465 51.95 2,450,958
03/20/2013 51.32 52.76 51.3 52.5 1,977,647
03/19/2013 51.77 51.84 50.25 51 1,918,739
03/18/2013 51.78 52.19 51.47 51.69 1,528,487
03/15/2013 52.24 52.84 52.07 52.59 2,281,225
03/14/2013 51.88 52.58 51.88 52.4 1,570,928
03/13/2013 51.71 52 51.32 51.86 1,049,423
03/12/2013 51.7 51.96 51.11 51.64 885,907
03/11/2013 51.48 51.86 51.14 51.72 1,214,162
03/08/2013 51.11 51.68 50.91 51.55 1,116,064
03/07/2013 51.11 51.28 50.63 50.84 1,318,913
03/06/2013 51.5 51.56 50.57 50.96 1,327,699
03/05/2013 51.34 51.58 50.945 51.32 1,750,913
03/04/2013 51.24 51.85 50.53 50.8 2,376,888
03/01/2013 51.74 51.84 50.86 51.5 1,830,665
02/28/2013 52 52.3 51.45 51.91 1,835,048
02/27/2013 50.6 52.21 50.6 51.98 1,792,482
02/26/2013 50.81 51.31 50.38 50.93 2,381,442
02/25/2013 52 52.38 50.495 50.5 2,395,297
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.