FMC Technologies, Inc. Historical Stock Prices

FTI 
$47.64
*  
0.33
0.7%
Get FTI Alerts
*Delayed - data as of Dec. 26, 2014  -  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 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
16:00  47.62  47.88  46.92  47.64 1,307,623
12/26/2014 47.47 47.88 46.92 47.64 1,307,623
12/24/2014 47.18 47.62 46.4 47.31 893,380
12/23/2014 47.98 48.23 46.92 47.41 2,118,657
12/22/2014 47.72 47.72 46.49 47.64 2,495,871
12/19/2014 46.3 48.26 45.58 48.2 6,192,730
12/18/2014 46.489 46.49 43.87 45.16 3,426,977
12/17/2014 43.59 45.83 43.48 44.32 3,957,057
12/16/2014 42.41 44.65 42.41 43.22 3,558,398
12/15/2014 43.32 43.9 42.695 42.75 2,783,424
12/12/2014 43.52 44.06 42.93 42.99 3,498,931
12/11/2014 44 45.8 43.93 44.02 2,757,051
12/10/2014 45.37 46 43.6425 44 4,508,837
12/09/2014 44.57 46.4872 44.57 46.02 2,603,871
12/08/2014 44.68 46.415 44.68 44.86 3,494,816
12/05/2014 47.56 48.01 46.57 47.01 2,266,290
12/04/2014 47 48.42 47 47.8 2,132,590
12/03/2014 47.85 48.48 47.55 47.89 3,178,290
12/02/2014 47.2 48.3 47.11 47.76 3,118,085
12/01/2014 46.83 47.82 46.26 47.62 3,087,353
11/28/2014 50.24 50.24 47.38 47.77 2,440,945
11/26/2014 53.22 53.285 51.95 52.18 3,234,051
11/25/2014 55.58 55.93 53.27 53.35 3,141,586
11/24/2014 57.01 57.55 55.44 55.48 3,216,420
11/21/2014 56.72 57.48 56.15 57 1,843,833
11/20/2014 54.33 55.74 54.09 55.64 2,201,483
11/19/2014 54.67 55.01 54.13 54.27 1,821,716
11/18/2014 54.63 55.44 54.55 54.65 2,155,418
11/17/2014 54.21 54.93 53.29 54.59 2,090,757
11/14/2014 54.2 54.79 53.3 54.31 2,067,853
11/13/2014 55.57 55.59 52.77 53.98 4,421,942
11/12/2014 55.65 56.63 55.39 55.79 1,847,737
11/11/2014 55.92 56.3 55.21 55.98 1,817,618
11/10/2014 57.31 57.87 55.59 55.86 1,809,872
11/07/2014 56 57.68 55.9 56.99 2,511,079
11/06/2014 54.61 55.93 54.1 55.91 2,023,267
11/05/2014 54.09 55.46 53.62 55.03 2,471,007
11/04/2014 54.58 54.59 53.54 53.91 1,865,091
11/03/2014 56.14 56.69 54.75 55.02 2,150,893
10/31/2014 55.31 56.13 54.29 56.04 2,255,854
10/30/2014 54.98 55.42 54.08 55.22 1,472,005
10/29/2014 56.39 56.78 54.6 55.22 2,162,636
10/28/2014 53.69 55.96 52.99 55.81 3,009,047
10/27/2014 53.46 53.46 52.61 53.32 3,188,917
10/24/2014 54.3 54.65 53.57 54.51 1,929,944
10/23/2014 52.62 55.25 52.56 54.41 3,056,568
10/22/2014 52.46 53.68 51.591 51.83 3,896,365
10/21/2014 51.44 52.91 51.18 52.68 2,562,694
10/20/2014 50.42 50.99 49.82 50.87 1,789,137
10/17/2014 51.91 52.38 49.68 50.26 2,198,804
10/16/2014 48.29 50.98 48.28 50.81 3,146,078
10/15/2014 48.29 49.82 47.79 49.53 3,470,251
10/14/2014 50.09 50.575 48.78 49.05 2,787,201
10/13/2014 51.11 51.75 49.58 49.68 2,796,134
10/10/2014 51.36 51.97 49.68 51.1 3,486,011
10/09/2014 53.23 53.369 51.01 51.32 3,280,064
10/08/2014 52.08 53.67 51.35 53.58 2,827,843
10/07/2014 52.21 53.57 52.02 52.34 2,197,595
10/06/2014 52.59 53.36 52.29 52.43 1,482,125
10/03/2014 52.61 52.91 51.97 52.41 2,233,736
10/02/2014 52.84 52.8599 51.4 52.5 4,481,761
10/01/2014 54.19 54.64 53.0001 53.25 2,450,623
09/30/2014 54.1 54.75 53.84 54.31 2,780,472
09/29/2014 54.01 54.44 53.42 54.21 1,334,428
09/26/2014 54.17 54.69 53.74 54.56 1,797,055
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.

Research Brokers before you trade

Want to trade FX?