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
2018-01-19 32.87 33.57 32.86 33.48 149,070
2018-01-18 33.41 33.55 33.13 33.13 139,098
2018-01-17 33.40 33.89 33.17 33.66 239,253
2018-01-16 34.25 34.25 33.38 33.44 176,217
2018-01-12 34.41 34.99 34.29 34.795 410,659
2018-01-11 33.15 34.16 33.15 34.00 207,281
2018-01-10 32.64 33.13 32.53 32.84 197,237
2018-01-09 32.41 32.73 32.19 32.38 130,685
2018-01-08 32.48 32.80 32.16 32.73 135,139
2018-01-05 32.29 32.50 32.08 32.46 95,765
2018-01-04 32.18 32.49 32.03 32.37 136,601
2018-01-03 31.91 32.30 31.685 32.14 216,816
2018-01-02 31.12 31.88 31.12 31.855 161,298
2017-12-29 31.34 31.475 30.91 31.36 117,403
2017-12-28 31.40 31.50 31.20 31.44 60,455
2017-12-27 31.34 31.59 31.34 31.48 76,694
2017-12-26 31.26 31.525 31.12 31.385 86,724
2017-12-22 31.08 31.215 30.70 31.18 123,871
2017-12-21 30.49 31.03 30.13 30.85 214,044
2017-12-20 28.97 29.925 28.87 29.90 210,366
2017-12-19 28.61 28.72 28.385 28.66 156,230
2017-12-18 28.14 28.66 28.11 28.60 204,288
2017-12-15 27.61 27.73 27.43 27.445 197,345
2017-12-14 28.22 28.57 27.60 27.60 235,598
2017-12-13 28.61 28.79 28.48 28.62 204,716
2017-12-12 28.92 28.92 28.60 28.77 276,082
2017-12-11 27.56 28.555 27.56 28.535 231,331
2017-12-08 27.31 27.49 27.11 27.29 149,762
2017-12-07 27.14 27.31 26.98 27.17 180,907
2017-12-06 27.96 27.96 27.39 27.555 159,148

» More Fmc Technologies Stock Price History

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