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
2018-07-13 30.63 31.24 30.63 30.88 293,430
2018-07-12 30.70 31.06 30.46 30.86 253,259
2018-07-11 30.97 31.57 30.49 30.68 222,079
2018-07-10 31.76 31.99 31.565 31.84 323,487
2018-07-09 30.90 31.38 30.89 31.295 164,827
2018-07-06 29.84 30.64 29.76 30.635 221,479
2018-07-05 30.90 30.90 30.30 30.435 271,477
2018-07-03 31.28 31.58 30.90 31.08 189,096
2018-07-02 30.95 30.97 30.63 30.69 167,065
2018-06-29 31.47 32.21 31.47 31.785 142,233
2018-06-28 31.26 31.505 31.04 31.505 238,492
2018-06-27 32.16 32.81 32.02 32.12 316,626
2018-06-26 30.91 31.65 30.64 31.47 289,332
2018-06-25 31.61 31.78 30.95 31.53 276,205
2018-06-22 32.36 32.91 32.31 32.39 357,593
2018-06-21 30.83 31.03 30.64 30.78 224,209
2018-06-20 31.60 31.60 30.81 31.25 260,282
2018-06-19 30.94 31.54 30.93 31.52 157,132
2018-06-18 30.84 31.85 30.84 31.525 284,177
2018-06-15 31.00 31.19 30.56 30.98 259,990
2018-06-14 32.18 32.51 32.07 32.14 157,601
2018-06-13 32.72 32.72 32.03 32.20 172,007
2018-06-12 32.73 32.93 32.55 32.74 165,160
2018-06-11 32.67 33.02 32.62 32.87 117,326
2018-06-08 33.16 33.16 32.23 32.54 267,425
2018-06-07 32.88 33.46 32.88 33.08 312,689
2018-06-06 31.79 31.98 31.40 31.84 166,800
2018-06-05 31.17 31.40 31.17 31.33 154,440
2018-06-04 31.85 31.85 30.785 31.11 186,865
2018-06-01 32.00 32.28 31.69 31.80 235,825

» More Fmc Technologies Stock Price History

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