FMC TECHNOLOGIES Historical Stock Price

Below is the stock price history for Fmc Technologies FTI. Data is recorded each day for the historical open, high, low, close and volume. The Fmc Technologies stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Fmc Technologies Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-17 29.87 30.02 29.70 29.74 151,836
2018-10-16 30.31 30.42 30.28 30.30 186,744
2018-10-15 30.22 30.25 30.01 30.14 188,497
2018-10-12 30.15 30.33 29.70 30.185 204,279
2018-10-11 30.09 30.40 29.69 29.93 246,672
2018-10-10 31.06 31.08 30.34 30.355 384,053
2018-10-09 30.41 31.15 30.41 30.845 214,467
2018-10-08 29.43 30.22 29.42 30.22 234,977
2018-10-05 30.50 30.50 29.90 30.14 142,210
2018-10-04 31.08 31.23 30.32 30.65 224,064
2018-10-03 30.93 31.135 30.76 31.085 127,678
2018-10-02 30.90 31.24 30.77 31.065 129,557
2018-10-01 31.37 31.38 30.85 31.13 260,786
2018-09-28 31.54 31.63 31.27 31.31 231,440
2018-09-27 31.53 31.81 31.29 31.29 157,066
2018-09-26 32.41 32.60 32.195 32.195 210,951
2018-09-25 32.64 32.86 32.40 32.545 266,627
2018-09-24 31.67 31.825 31.33 31.81 231,906
2018-09-21 31.19 31.25 30.905 31.20 178,210
2018-09-20 31.44 31.44 31.11 31.16 163,402
2018-09-19 31.07 31.13 30.89 30.92 174,863
2018-09-18 31.01 31.085 30.70 30.895 181,808
2018-09-17 30.52 30.57 29.82 29.885 169,625
2018-09-14 29.86 30.31 29.86 30.125 195,005
2018-09-13 29.85 30.09 29.665 29.665 131,427
2018-09-12 30.24 30.58 30.02 30.04 272,338
2018-09-11 28.57 29.54 28.57 29.46 212,494
2018-09-10 28.77 29.04 28.77 28.805 228,028
2018-09-07 27.68 28.745 27.67 28.745 268,536
2018-09-06 29.18 29.28 28.22 28.53 248,937

» More Fmc Technologies Stock Price History

To see other companies like Fmc Technologies (FTI), view our stock market today for news, and other data.