FTI: Historical Prices for FMC TECHNOLOGIES INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	55.31	55.31	54.04	54.37	958,400	54.37
19-Nov-09	56.49	56.62	55.05	55.59	1,098,400	55.59
18-Nov-09	57.80	57.80	56.41	56.95	1,192,100	56.95
17-Nov-09	58.53	58.66	56.86	57.65	1,424,100	57.65
16-Nov-09	57.56	59.14	57.38	58.59	2,020,800	58.59
13-Nov-09	56.89	57.40	56.10	57.08	1,196,400	57.08
12-Nov-09	58.30	58.87	56.63	56.80	909,200	56.80
11-Nov-09	58.99	59.37	58.17	58.50	692,600	58.50
10-Nov-09	58.64	59.22	57.84	58.27	949,100	58.27
9-Nov-09	57.74	58.88	57.30	58.61	1,249,100	58.61
6-Nov-09	55.42	56.85	55.34	56.63	852,600	56.63
5-Nov-09	54.79	56.25	54.27	56.22	1,026,300	56.22
4-Nov-09	55.18	56.30	54.04	54.12	1,271,600	54.12
3-Nov-09	52.57	54.97	51.96	54.50	1,527,900	54.50
2-Nov-09	52.98	54.30	52.35	53.53	1,601,400	53.53
30-Oct-09	55.20	55.25	52.13	52.60	1,602,600	52.60
29-Oct-09	56.63	56.63	54.12	55.59	2,118,200	55.59
28-Oct-09	57.74	58.48	53.87	53.90	3,038,400	53.90
27-Oct-09	56.53	57.15	55.74	56.58	2,120,200	56.58
26-Oct-09	57.69	59.16	55.91	56.48	898,900	56.48
23-Oct-09	59.03	59.16	56.85	57.67	1,102,200	57.67
22-Oct-09	58.44	58.88	57.07	58.79	612,900	58.79
21-Oct-09	56.75	59.48	56.58	58.32	1,119,500	58.32
20-Oct-09	58.17	58.17	55.90	57.01	620,200	57.01
19-Oct-09	57.23	58.55	57.00	58.05	1,435,100	58.05
16-Oct-09	57.19	57.50	56.45	57.23	1,223,100	57.23
15-Oct-09	56.83	57.71	56.15	57.66	1,751,600	57.66
14-Oct-09	56.24	57.31	55.89	57.15	2,084,400	57.15
13-Oct-09	55.95	56.02	54.48	55.36	798,300	55.36
12-Oct-09	55.98	56.73	55.46	55.88	818,400	55.88
9-Oct-09	55.21	55.80	54.63	55.26	540,700	55.26
8-Oct-09	54.75	55.45	53.70	55.33	1,267,200	55.33
7-Oct-09	53.21	53.93	52.66	53.93	1,322,300	53.93
6-Oct-09	52.50	53.96	52.50	53.38	1,231,000	53.38
5-Oct-09	49.95	51.76	49.84	51.73	867,100	51.73
2-Oct-09	49.54	50.57	49.43	49.96	716,500	49.96
1-Oct-09	52.16	52.67	50.52	50.60	1,032,400	50.60
30-Sep-09	53.07	53.35	51.54	52.24	1,190,400	52.24
29-Sep-09	52.87	53.19	52.31	52.81	965,700	52.81
28-Sep-09	51.79	53.25	51.78	52.92	905,300	52.92
25-Sep-09	51.90	52.60	51.41	51.79	1,092,800	51.79
24-Sep-09	53.40	53.41	51.65	51.97	953,300	51.97
23-Sep-09	55.47	55.47	53.57	53.71	1,375,100	53.71
22-Sep-09	54.90	55.49	54.08	55.31	1,409,500	55.31
21-Sep-09	53.50	54.66	52.50	54.61	1,253,200	54.61
18-Sep-09	54.44	55.47	53.25	54.36	1,422,900	54.36
17-Sep-09	54.58	55.42	53.90	54.14	1,634,800	54.14
16-Sep-09	54.99	55.03	53.84	54.64	2,991,800	54.64
15-Sep-09	53.54	54.73	52.77	54.65	2,697,900	54.65
14-Sep-09	51.10	53.06	50.52	53.05	1,420,200	53.05
11-Sep-09	50.47	51.73	50.47	51.54	1,784,900	51.54
10-Sep-09	50.00	50.90	49.61	50.44	929,400	50.44
9-Sep-09	50.25	50.55	48.94	49.75	1,449,400	49.75
8-Sep-09	49.05	50.40	48.53	50.25	1,379,100	50.25
4-Sep-09	46.59	47.73	46.40	47.66	691,100	47.66
3-Sep-09	46.36	46.72	45.90	46.59	1,226,600	46.59
2-Sep-09	45.89	46.08	44.83	45.77	1,615,100	45.77
1-Sep-09	47.26	48.08	45.83	45.93	1,519,600	45.93
31-Aug-09	47.81	47.84	46.92	47.70	1,045,900	47.70
28-Aug-09	48.85	49.17	48.14	48.67	580,200	48.67
27-Aug-09	48.14	48.55	47.03	48.48	836,500	48.48
26-Aug-09	47.50	48.62	47.37	48.47	712,700	48.47
25-Aug-09	48.99	48.99	47.65	48.16	1,141,200	48.16
24-Aug-09	48.43	49.36	48.24	48.66	993,200	48.66
21-Aug-09	46.84	47.99	46.80	47.93	966,200	47.93
20-Aug-09	45.20	46.22	44.83	46.18	868,600	46.18
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions