FTI Historical Prices | FMC Technologies, Inc. Common S Stock

Dow

0.01% Nasdaq

0.15%

FMC Technologies, Inc. (FTI)

-NYSE

57.15 0.31(0.54%) 12:34PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Sep 27, 2012	47.29	47.56	46.40	46.71	2,314,900	46.71
Sep 26, 2012	47.49	47.70	46.36	47.00	2,609,600	47.00
Sep 25, 2012	48.54	48.82	48.17	48.21	2,121,400	48.21
Sep 24, 2012	48.17	48.55	47.93	48.45	998,400	48.45
Sep 21, 2012	48.95	49.16	48.52	48.76	1,746,500	48.76
Sep 20, 2012	48.41	48.84	47.83	48.62	1,466,400	48.62
Sep 19, 2012	48.49	48.66	47.80	48.41	1,190,900	48.41
Sep 18, 2012	48.73	48.91	48.12	48.55	1,480,400	48.55
Sep 17, 2012	49.88	49.97	48.57	48.69	1,618,600	48.69
Sep 14, 2012	49.24	50.49	49.24	49.96	2,347,700	49.96
Sep 13, 2012	49.28	49.37	48.40	49.04	2,320,100	49.04
Sep 12, 2012	48.96	49.77	48.96	49.16	1,373,200	49.16
Sep 11, 2012	48.12	48.87	48.12	48.66	1,646,200	48.66
Sep 10, 2012	48.49	49.23	48.11	48.14	1,428,000	48.14
Sep 7, 2012	47.58	48.57	47.43	48.54	1,614,800	48.54
Sep 6, 2012	47.42	48.12	47.30	47.37	1,752,200	47.37
Sep 5, 2012	47.09	47.46	46.74	46.96	1,432,800	46.96
Sep 4, 2012	46.85	47.35	46.39	47.13	1,626,300	47.13
Aug 31, 2012	46.69	47.20	46.48	46.84	1,531,600	46.84
Aug 30, 2012	46.98	47.12	46.09	46.23	1,450,000	46.23
Aug 29, 2012	47.37	47.61	46.81	47.37	1,237,000	47.37
Aug 28, 2012	47.18	47.59	47.06	47.31	1,221,600	47.31
Aug 27, 2012	47.22	47.94	47.00	47.42	980,100	47.42
Aug 24, 2012	47.19	47.39	47.01	47.21	1,042,200	47.21
Aug 23, 2012	47.15	47.65	46.95	47.49	1,278,200	47.49
Aug 22, 2012	47.56	47.79	47.06	47.30	1,562,700	47.30
Aug 21, 2012	47.30	48.16	47.30	47.73	1,128,700	47.73
Aug 20, 2012	47.79	47.95	46.78	47.02	2,214,300	47.02
Aug 17, 2012	47.91	48.08	47.80	47.97	1,370,700	47.97
Aug 16, 2012	47.27	47.89	47.26	47.78	1,362,800	47.78
Aug 15, 2012	47.43	47.72	47.06	47.26	1,284,100	47.26
Aug 14, 2012	47.84	48.19	47.42	47.59	1,088,300	47.59
Aug 13, 2012	48.03	48.12	47.43	47.67	977,000	47.67
Aug 10, 2012	47.30	48.19	47.24	48.11	1,677,000	48.11
Aug 9, 2012	47.39	48.02	47.19	47.72	1,009,300	47.72
Aug 8, 2012	47.10	47.69	46.97	47.50	1,761,400	47.50
Aug 7, 2012	47.35	48.29	47.34	47.49	1,686,800	47.49
Aug 6, 2012	47.40	47.52	46.89	47.04	1,117,900	47.04
Aug 3, 2012	46.56	47.32	46.56	47.20	1,754,500	47.20
Aug 2, 2012	45.83	46.32	45.07	45.62	2,824,300	45.62
Aug 1, 2012	45.50	46.42	45.10	46.06	2,440,500	46.06
Jul 31, 2012	46.15	46.32	44.88	45.12	1,918,400	45.12
Jul 30, 2012	46.89	47.01	45.74	46.28	2,092,000	46.28
Jul 27, 2012	45.01	47.09	45.01	46.85	2,881,600	46.85
Jul 26, 2012	44.54	45.54	43.80	45.46	4,706,600	45.46
Jul 25, 2012	40.51	42.99	40.51	42.68	5,462,800	42.68
Jul 24, 2012	40.72	40.91	39.78	40.27	2,378,200	40.27
Jul 23, 2012	41.04	41.34	40.54	40.78	1,951,800	40.78
Jul 20, 2012	42.31	42.50	41.87	42.09	2,426,500	42.09
Jul 19, 2012	41.48	42.86	41.43	42.45	2,320,700	42.45
Jul 18, 2012	40.85	41.71	40.85	41.24	2,949,800	41.24
Jul 17, 2012	40.77	41.19	40.21	41.14	1,420,900	41.14
Jul 16, 2012	40.19	40.72	39.79	40.50	1,620,000	40.50
Jul 13, 2012	39.80	40.35	39.80	40.32	1,382,800	40.32
Jul 12, 2012	39.90	39.90	39.01	39.64	2,121,600	39.64
Jul 11, 2012	40.05	40.68	39.97	40.40	1,469,400	40.40
Jul 10, 2012	41.25	41.40	39.62	39.97	1,700,100	39.97
Jul 9, 2012	40.63	41.47	40.39	40.96	1,997,500	40.96
Jul 6, 2012	40.35	40.91	40.00	40.83	1,396,500	40.83
Jul 5, 2012	41.39	41.58	40.63	41.04	1,843,000	41.04
Jul 3, 2012	40.50	41.77	40.45	41.67	1,735,600	41.67
Jul 2, 2012	39.28	40.18	39.04	40.16	3,116,500	40.16
Jun 29, 2012	39.00	39.48	38.74	39.23	2,754,000	39.23
Jun 28, 2012	37.88	38.11	37.19	37.78	4,214,800	37.78
Jun 27, 2012	37.83	38.29	37.50	38.15	2,751,000	38.15
Jun 26, 2012	37.71	37.93	36.89	37.68	3,126,700	37.68
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On FTI

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

FMC Technologies, Inc. (FTI)