FMC Technologies, Inc. Historical Stock Prices

FTI 
$40.01
*  
1.41
3.4%
Get FTI Alerts
*Delayed - data as of Apr. 24, 2015  -  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 24-JAN-2015 TO 24-APR-2015

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  41.07  41.59  39.84  40.01 3,244,286
04/24/2015 41.26 41.59 39.84 40.01 3,245,284
04/23/2015 40.56 41.87 40.56 41.42 4,555,543
04/22/2015 37.64 41.44 37.62 40.56 8,155,455
04/21/2015 39.58 39.61 37.55 37.73 3,580,794
04/20/2015 39.33 39.96 39.17 39.5 3,892,595
04/17/2015 39.83 39.9 39 39.31 2,641,340
04/16/2015 40.64 40.92 39.88 39.9 5,206,656
04/15/2015 39.16 40.9 39.13 40.87 4,374,017
04/14/2015 38.39 39.25 38.08 38.77 3,598,144
04/13/2015 38.83 39.21 38.12 38.19 3,311,054
04/10/2015 39.3 39.65 38.74 38.87 1,855,862
04/09/2015 38.25 39.44 38.18 39.3 3,591,921
04/08/2015 38.22 38.6 37.88 38.09 2,940,983
04/07/2015 38.25 39.15 37.96 38.07 2,893,479
04/06/2015 37.46 38.46 37.17 38.24 3,009,539
04/02/2015 36.69 37.51 36.65 37.15 3,449,079
04/01/2015 37.19 37.68 36.83 36.96 3,863,490
03/31/2015 37.21 37.71 37 37.01 4,449,386
03/30/2015 37.64 38.035 37.29 37.54 4,541,967
03/27/2015 37.46 37.81 37.16 37.45 1,803,436
03/26/2015 38.13 38.57 37.4 37.79 3,225,148
03/25/2015 37.5 37.79 37.06 37.61 3,617,707
03/24/2015 36.97 37.49 36.95 37.19 3,822,138
03/23/2015 36.8 37.39 36.75 36.77 2,114,752
03/20/2015 36.65 37.74 36.56 36.79 7,348,113
03/19/2015 36.54 36.71 35.99 36.21 4,133,425
03/18/2015 35.86 37.71 35.58 37.03 5,960,758
03/17/2015 36.57 36.74 35.37 36.14 4,855,633
03/16/2015 36.4 37.01 36.14 36.99 3,552,837
03/13/2015 36.28 37 36.01 36.66 3,800,538
03/12/2015 37.5 37.516 36.58 36.64 3,449,831
03/11/2015 37.39 38.11 36.81 37.41 5,162,642
03/10/2015 38.68 38.97 38.04 38.04 2,538,338
03/09/2015 38.77 40.08 38.69 39.18 4,006,518
03/06/2015 39.11 39.53 38.55 38.84 4,195,652
03/05/2015 39.35 40.1053 39.11 39.49 2,992,100
03/04/2015 39.57 39.68 38.89 39.5 3,530,522
03/03/2015 39.78 40.06 39.42 39.62 3,795,337
03/02/2015 39.78 39.93 39.09 39.63 3,940,186
02/27/2015 40.27 40.43 39.75 39.93 4,468,291
02/26/2015 40.59 41.06 39.815 39.98 4,301,895
02/25/2015 41.47 41.47 40.65 40.95 2,322,945
02/24/2015 41.16 41.31 40.47 41.25 3,297,220
02/23/2015 40.36 41.47 40.09 40.79 3,682,443
02/20/2015 41.54 41.78 40.6 40.97 2,961,357
02/19/2015 41.05 42.37 41 41.66 3,896,358
02/18/2015 42.31 43.17 42.01 42.76 3,611,004
02/17/2015 40.99 43.119 40.47 43.03 5,024,139
02/13/2015 40.39 41.1 40.06 41.05 3,401,323
02/12/2015 41.02 41.4 39.41 39.79 6,047,309
02/11/2015 38.32 41.18 38.16 40.92 8,431,961
02/10/2015 38.96 39.06 38.22 38.92 4,097,995
02/09/2015 38.61 39.3 38 38.9 4,546,606
02/06/2015 39.37 39.61 38.3 38.59 3,030,827
02/05/2015 39.41 39.81 39.01 39.15 2,920,336
02/04/2015 38.73 39.14 38.19 38.68 3,841,537
02/03/2015 39.55 41.11 39.2 39.48 8,043,828
02/02/2015 37.95 39.059 37.76 38.9 4,256,710
01/30/2015 36.16 38.08 35.92 37.48 3,280,241
01/29/2015 36.61 36.94 34.85 36.48 5,026,231
01/28/2015 38.07 38.07 36.14 36.17 4,979,997
01/27/2015 37.84 38.66 37.425 38.16 4,171,570
01/26/2015 38.31 38.96 37.91 38.22 3,655,319
*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?