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
2017-11-17 26.57 26.81 26.52 26.66 125,419
2017-11-16 26.33 26.625 26.31 26.565 142,437
2017-11-15 26.66 26.66 26.22 26.535 282,145
2017-11-14 28.04 28.04 27.13 27.13 274,342
2017-11-13 28.11 28.51 28.11 28.415 242,829
2017-11-10 29.43 29.44 28.77 28.915 197,403
2017-11-09 28.69 29.47 28.69 29.32 288,038
2017-11-08 29.28 29.42 29.05 29.115 214,670
2017-11-07 30.01 30.01 29.23 29.305 438,406
2017-11-06 28.78 29.35 28.75 29.35 263,447
2017-11-03 28.30 28.77 28.26 28.605 146,726
2017-11-02 28.39 28.54 28.015 28.29 348,573
2017-11-01 28.34 28.365 27.62 27.79 393,620
2017-10-31 26.93 27.40 26.91 27.335 226,931
2017-10-30 26.82 27.065 26.82 27.065 249,704
2017-10-27 26.55 27.06 26.54 26.575 311,946
2017-10-26 25.51 26.53 25.35 26.525 413,507
2017-10-25 25.14 25.28 24.89 25.09 203,131
2017-10-24 25.26 25.45 25.11 25.35 175,954
2017-10-23 24.86 25.08 24.86 25.02 186,164
2017-10-20 25.05 25.05 24.56 24.905 311,010
2017-10-19 25.44 25.54 25.045 25.07 163,715
2017-10-18 25.98 25.98 25.35 25.48 155,684
2017-10-17 26.24 26.34 26.03 26.03 126,223
2017-10-16 26.88 26.93 26.49 26.535 163,988
2017-10-13 26.85 26.94 26.65 26.65 79,408
2017-10-12 26.91 26.91 26.625 26.63 159,372
2017-10-11 27.30 27.30 26.85 27.22 196,255
2017-10-10 27.77 27.88 27.24 27.24 90,929
2017-10-09 27.62 27.62 27.48 27.52 85,304

» More Fmc Technologies Stock Price History

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