FMC Technologies, Inc. Historical Stock Prices

FTI 
$23.81
*  
0.47
1.94%
Get FTI Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading FTI now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 05-NOV-2015 TO 05-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  23.93  24.38  23.54  23.81 5,385,315
02/05/2016 23.83 24.38 23.54 23.81 5,460,905
02/04/2016 24.35 25.45 24.07 24.28 6,735,101
02/03/2016 23.94 24.4 22.91 24.07 6,632,348
02/02/2016 23.53 24.2 23.53 23.63 3,251,417
02/01/2016 25.05 25.25 24.22 24.78 5,451,482
01/29/2016 24.35 25.15 24.15 25.15 7,318,185
01/28/2016 24.97 25.13 23.95 24.32 4,928,333
01/27/2016 23.84 24.5 23.66 23.92 4,225,481
01/26/2016 24 24.25 23.52 23.93 3,537,732
01/25/2016 23.61 24.54 23.37 23.38 4,773,440
01/22/2016 24.81 24.98 23.68 24.31 6,108,553
01/21/2016 23.36 24.42 23.26 23.78 4,244,557
01/20/2016 23.34 23.88 22.85 23.58 5,514,359
01/19/2016 24.49 24.56 23.57 23.88 4,435,361
01/15/2016 24.48 24.79 24.09 24.33 5,219,570
01/14/2016 24.95 25.62 24.55 25.52 4,168,500
01/13/2016 25.53 25.75 24.745 24.75 4,565,512
01/12/2016 26.2 26.2 24.72 25.25 4,226,713
01/11/2016 26.12 26.17 25.22 25.44 3,318,766
01/08/2016 27.21 27.58 25.975 26 3,663,140
01/07/2016 26.55 27.415 26.37 26.83 5,142,922
01/06/2016 27.96 28.3 26.76 27.11 5,008,411
01/05/2016 29.14 29.27 28.4839 28.81 2,332,661
01/04/2016 28.88 29.24 28.355 29.22 2,679,461
12/31/2015 28.97 29.41 28.83 29.01 1,480,375
12/30/2015 28.56 29.59 28.56 29.16 2,110,316
12/29/2015 29.45 29.73 29.01 29.2 1,673,965
12/28/2015 28.59 28.96 28.34 28.95 2,007,781
12/24/2015 29.7 29.85 29.23 29.25 1,354,878
12/23/2015 29.57 29.68 28.99 29.62 3,258,344
12/22/2015 28.87 29.13 28.65 28.88 2,909,292
12/21/2015 28.39 28.855 28.08 28.7 2,224,465
12/18/2015 28.87 29.08 28.34 28.35 4,432,332
12/17/2015 30.18 30.36 29.04 29.04 2,729,628
12/16/2015 30.52 31.035 29.935 30.37 2,620,497
12/15/2015 29.66 31.12 29.56 30.62 3,494,686
12/14/2015 28.76 29.61 28.76 29.18 4,572,862
12/11/2015 30.26 30.46 28.85 28.92 4,341,570
12/10/2015 31 31.26 30.35 30.85 7,207,991
12/09/2015 30.94 33.67 29.795 31.43 6,664,343
12/08/2015 30.38 31.41 30.21 30.71 3,178,393
12/07/2015 31.66 31.66 30.375 30.92 3,394,932
12/04/2015 32.87 33.12 32.11 32.64 2,717,063
12/03/2015 33.98 34.15 33.04 33.19 2,147,895
12/02/2015 33.79 34.3 33.31 33.67 2,297,642
12/01/2015 33.92 34.23 33.43 34.02 1,827,107
11/30/2015 34.13 34.6299 33.7 34.02 2,076,660
11/27/2015 33.66 34.14 33.265 33.38 588,383
11/25/2015 33.8 34.46 33.34 33.91 1,124,260
11/24/2015 33.49 34.345 33.39 34.2 1,856,071
11/23/2015 33.04 33.52 32.83 33.27 1,230,715
11/20/2015 33.5 33.76 32.64 33.11 1,638,959
11/19/2015 34.18 34.43 33.28 33.41 1,215,459
11/18/2015 33.51 34.36 33.18 34.32 1,409,729
11/17/2015 33.29 33.64 32.91 33.14 1,309,990
11/16/2015 32.28 33.46 32.12 33.44 1,761,323
11/13/2015 32.34 32.82 32.08 32.27 2,191,303
11/12/2015 32.89 33.78 32.43 32.48 2,218,429
11/11/2015 34.45 34.47 33.2802 33.65 1,727,772
11/10/2015 34.44 34.775 33.98 34.46 1,406,290
11/09/2015 35.03 35.27 34.04 34.62 1,688,767
11/06/2015 34.6 35.31 34.5 35.11 1,637,167
11/05/2015 35.31 35.87 34.82 35.02 2,053,490
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?