The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

FMC Technologies

  • FTI
  • NYSE
  • Oil and Gas
  • Latest 56.04
  • Currency US$
  • Change 0.82
  • Percent Change 1.485 %
  • Volume 2,255,854
  • Fri Oct 31, 2014 04:02 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 56.04 Last Trade: Oct 31, 2014
Date High Low Open Close Volume
Oct 31 56.13 54.29 55.31 56.04 2,255,854
Oct 30 55.42 54.08 54.98 55.22 1,363,389
Oct 29 56.78 54.60 56.39 55.22 2,162,782
Oct 28 55.96 52.99 53.69 55.81 3,009,047
Oct 27 53.46 52.61 53.46 53.32 3,188,917
Oct 24 54.65 53.57 54.30 54.51 1,929,944
Oct 23 55.25 52.56 52.62 54.41 3,056,568
Oct 22 53.68 51.59 52.46 51.83 3,896,365
Oct 21 52.91 51.18 51.44 52.68 2,562,694
Oct 20 50.99 49.82 50.42 50.87 1,789,137
Oct 17 52.38 49.68 51.91 50.26 2,199,012
Oct 16 50.98 48.28 48.29 50.81 3,146,078
Oct 15 49.82 47.79 48.29 49.53 3,470,251
Oct 14 50.58 48.78 50.09 49.05 2,787,201
Oct 13 51.75 49.58 51.11 49.68 2,796,134
Oct 10 51.97 49.68 51.36 51.10 3,486,011
Oct 9 53.37 51.01 53.23 51.32 3,280,064
Oct 8 53.67 51.35 52.08 53.58 2,827,943
Oct 7 53.57 52.02 52.21 52.34 2,198,095
Oct 6 53.36 52.29 52.59 52.43 1,482,125
Oct 3 52.91 51.97 52.61 52.41 2,233,736
Oct 2 52.86 51.40 52.84 52.50 4,481,761
Oct 1 54.64 53.00 54.19 53.25 2,450,623
Sep 30 54.75 53.84 54.10 54.31 2,780,472
Sep 29 54.44 53.42 54.01 54.21 1,334,428
Sep 26 54.69 53.74 54.17 54.56 1,797,055
Sep 25 55.14 54.21 55.01 54.32 2,974,420
Sep 24 55.63 53.48 54.30 55.17 3,076,121
Sep 23 55.20 54.22 54.57 54.58 1,449,807
Sep 22 55.25 53.94 55.08 54.55 1,608,992
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.