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
2019-01-15 22.93 23.05 22.68 22.795 187,412
2019-01-14 22.28 22.90 22.28 22.625 220,942
2019-01-11 22.29 22.70 22.24 22.60 326,802
2019-01-10 22.76 22.85 22.35 22.69 313,426
2019-01-09 23.26 23.26 22.90 22.905 285,806
2019-01-08 22.23 22.46 22.00 22.36 245,534
2019-01-07 20.85 21.86 20.85 21.68 224,470
2019-01-04 20.41 20.97 20.41 20.915 243,204
2019-01-03 19.74 20.08 19.39 19.83 186,737
2019-01-02 19.03 19.96 19.03 19.695 285,171
2018-12-31 19.74 19.74 19.05 19.52 187,590
2018-12-28 19.86 19.99 19.52 19.59 184,280
2018-12-27 19.24 19.515 18.76 19.42 191,333
2018-12-26 18.73 19.52 18.25 19.52 235,238
2018-12-24 19.18 19.18 18.515 18.56 166,107
2018-12-21 19.23 19.37 18.94 19.13 375,087
2018-12-20 19.15 19.51 18.98 19.06 447,111
2018-12-19 19.29 20.00 19.04 19.13 591,682
2018-12-18 19.65 19.75 18.96 19.155 331,906
2018-12-17 19.80 20.145 19.63 19.635 375,032
2018-12-14 20.93 21.235 20.11 20.21 307,336
2018-12-13 20.97 21.39 20.53 21.39 406,263
2018-12-12 21.18 21.57 21.12 21.265 253,617
2018-12-11 21.52 21.52 20.53 20.585 217,147
2018-12-10 20.99 21.19 20.66 20.99 240,785
2018-12-07 22.66 22.70 20.995 20.995 282,647
2018-12-06 21.97 22.13 21.32 21.675 445,197
2018-12-04 24.27 24.36 23.50 23.51 224,002
2018-12-03 24.44 24.54 24.08 24.50 139,625
2018-11-30 23.41 23.41 22.97 23.08 184,556

» More Fmc Technologies Stock Price History

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