FMC Technologies, Inc. Common Stock Historical Stock Prices

FTI 
$26.63
*  
0.42
1.55%
Get FTI Alerts
*Delayed - data as of May 24, 2016 10:21 ET  -  Find a broker to begin trading FTI now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    FTI Real Time
 
 
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 20-FEB-2016 TO 20-MAY-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.
10:21 27.29 27.34 26.61 26.63 1,775,635
05/20/2016 27.18 27.6 26.47 27.12 9,545,314
05/19/2016 29.01 29.01 27.29 27.3 9,088,882
05/18/2016 29.2 29.26 28.425 28.65 2,785,935
05/17/2016 28.79 29.42 28.74 29.31 2,579,548
05/16/2016 28.14 29.035 28.03 28.85 2,999,373
05/13/2016 27.78 28.07 27.43 27.57 1,964,661
05/12/2016 28.45 28.61 27.64 28.01 1,940,355
05/11/2016 27.89 28.42 27.13 28.12 2,016,423
05/10/2016 27.67 28.06 27.47 27.95 1,826,690
05/09/2016 27.77 28.04 27.25 27.58 2,360,444
05/06/2016 28.26 29.05 28.07 28.65 1,974,047
05/05/2016 29.14 29.19 28.32 28.57 2,041,192
05/04/2016 29.49 29.82 28.48 28.53 2,543,310
05/03/2016 29.48 29.605 29.01 29.44 2,724,053
05/02/2016 30.47 30.7 29.65 29.96 2,655,977
04/29/2016 30.32 31.25 29.835 30.49 4,130,668
04/28/2016 30.13 31.295 29.97 30.22 5,810,062
04/27/2016 29.24 31.05 28.24 30.35 5,908,098
04/26/2016 29.07 29.19 27.93 28.5 7,002,827
04/25/2016 29.34 29.46 28.63 28.85 2,492,837
04/22/2016 28.95 30.06 28.9 29.53 2,212,374
04/21/2016 29.38 29.45 28.765 28.89 2,769,941
04/20/2016 29.28 29.57 28.92 29.29 1,901,153
04/19/2016 29 29.6 28.71 29.52 2,681,980
04/18/2016 26.99 28.84 26.8811 28.77 3,008,850
04/15/2016 27.92 27.92 27.19 27.7 2,686,724
04/14/2016 28.76 28.9 27.84 28.23 2,975,086
04/13/2016 28.19 28.86 28.04 28.71 2,257,316
04/12/2016 27.46 28.25 27.21 28.08 2,639,006
04/11/2016 27.61 27.85 27.23 27.23 1,839,379
04/08/2016 27.43 27.97 27.34 27.56 1,846,601
04/07/2016 27.28 27.46 26.5 26.8 3,298,620
04/06/2016 27.35 27.63 26.53 27.55 3,016,193
04/05/2016 26.83 27.27 26.59 26.98 3,088,110
04/04/2016 27.08 27.295 26.72 27.09 3,589,701
04/01/2016 26.77 27.56 26.77 27.24 2,899,395
03/31/2016 26.97 27.4 26.88 27.36 3,183,809
03/30/2016 27.19 27.65 26.89 27.09 2,504,666
03/29/2016 26.42 26.89 26.17 26.85 2,241,416
03/28/2016 26.98 27.15 26.51 26.84 2,689,432
03/24/2016 26.35 27.03 26.11 26.98 4,112,747
03/23/2016 27.19 27.54 26.86 26.87 2,375,975
03/22/2016 27.4 27.94 27.2901 27.45 2,229,950
03/21/2016 27.3 27.87 27.13 27.82 2,368,181
03/18/2016 27.8 27.88 27.425 27.54 5,757,138
03/17/2016 27.36 27.71 27.07 27.6 2,882,700
03/16/2016 26.87 27.1925 26.54 27.07 2,515,169
03/15/2016 26.77 26.85 26.22 26.78 2,846,922
03/14/2016 27.04 27.53 26.82 27.17 4,024,050
03/11/2016 26.11 27.58 26.11 27.54 5,809,462
03/10/2016 25.12 25.54 24.82 25.36 3,481,176
03/09/2016 24.64 25.67 23.68 25.27 4,971,116
03/08/2016 26.39 26.39 23.99 24.34 7,446,018
03/07/2016 25.6 26.67 25.44 26.64 6,356,640
03/04/2016 26.54 26.66 25.35 25.68 6,169,430
03/03/2016 25.72 26.47 25.62 26.45 3,471,719
03/02/2016 25.24 25.77 24.7 25.77 2,695,367
03/01/2016 24.82 25.56 24.67 25.4 2,991,943
02/29/2016 24.54 24.88 24.23 24.53 6,553,313
02/26/2016 24.36 24.8475 24.12 24.53 2,879,400
02/25/2016 24.46 24.62 23.27 23.86 3,750,315
02/24/2016 23.79 24.51 23.52 24.48 3,633,938
02/23/2016 25.12 25.3 24.19 24.2 3,191,537
02/22/2016 26.25 26.25 25.26 25.32 4,498,397
*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?