FTI: Historical Prices for FMC TECHNOLOGIES INC

Date	Open	High	Low	Close	Volume	Adj Close*
14-Dec-09	55.34	55.62	54.94	55.45	1,283,700	55.45
11-Dec-09	54.92	54.99	53.60	54.49	1,289,200	54.49
10-Dec-09	53.83	54.60	53.52	54.42	1,774,200	54.42
9-Dec-09	53.19	53.50	51.90	53.09	1,608,900	53.09
8-Dec-09	53.95	54.08	52.69	52.95	2,331,600	52.95
7-Dec-09	54.63	55.39	54.33	54.51	1,292,900	54.51
4-Dec-09	56.25	57.22	54.22	54.90	1,667,400	54.90
3-Dec-09	57.02	57.03	55.32	55.50	1,888,600	55.50
2-Dec-09	57.36	57.36	56.39	56.99	1,601,900	56.99
1-Dec-09	55.07	56.63	55.07	56.44	1,407,700	56.44
30-Nov-09	53.51	54.77	53.41	54.47	833,900	54.47
27-Nov-09	53.96	54.35	53.08	53.83	356,500	53.83
25-Nov-09	54.99	55.83	54.47	55.77	794,100	55.77
24-Nov-09	55.01	55.28	54.00	55.00	1,083,200	55.00
23-Nov-09	55.74	56.28	55.06	55.23	883,200	55.23
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
* 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