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
2018-04-19 33.75 33.75 33.04 33.37 296,687
2018-04-18 33.27 33.65 33.03 33.30 217,688
2018-04-17 32.55 32.80 32.39 32.54 261,855
2018-04-16 32.28 32.64 32.13 32.31 199,627
2018-04-13 32.21 32.60 32.13 32.375 166,212
2018-04-12 32.69 32.69 32.16 32.325 392,510
2018-04-11 30.95 31.78 30.89 31.325 549,965
2018-04-10 29.27 30.56 29.27 30.505 410,379
2018-04-09 28.73 28.85 28.50 28.50 200,003
2018-04-06 29.34 29.44 28.46 28.89 318,767
2018-04-05 29.24 30.20 29.24 29.885 262,576
2018-04-03 28.64 29.31 28.33 29.26 332,855
2018-04-02 29.32 29.45 28.37 28.81 452,696
2018-03-29 28.59 29.67 28.59 29.58 297,648
2018-03-28 28.84 28.97 28.51 28.79 315,094
2018-03-27 29.73 29.91 28.86 28.90 270,215
2018-03-26 29.86 30.00 29.19 29.995 181,864
2018-03-23 29.83 30.03 29.315 29.315 241,529
2018-03-22 30.00 30.00 29.38 29.39 261,008
2018-03-21 30.17 30.69 30.17 30.52 285,481
2018-03-20 29.37 29.90 29.37 29.72 244,868
2018-03-19 29.72 29.75 29.03 29.27 185,405
2018-03-16 29.66 30.08 29.66 29.92 156,180
2018-03-15 29.72 29.91 29.11 29.15 171,019
2018-03-14 30.76 30.80 30.055 30.13 219,788
2018-03-13 31.18 31.22 30.27 30.32 154,573
2018-03-12 30.93 31.12 30.72 31.07 249,351
2018-03-09 30.31 31.24 30.31 30.75 285,240
2018-03-08 29.60 29.77 29.39 29.77 183,733
2018-03-07 29.74 30.035 29.19 29.62 299,334

» More Fmc Technologies Stock Price History

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