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 61.84
  • Currency US$
  • Change 0.25
  • Percent Change 0.406 %
  • Volume 1,142,712
  • Fri Aug 29, 2014 04:03 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: 61.84 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 61.87 61.34 61.66 61.84 1,142,712
Aug 28 61.74 61.02 61.26 61.59 968,300
Aug 27 61.73 60.82 61.20 61.51 872,279
Aug 26 61.64 60.46 60.84 61.21 1,002,373
Aug 25 60.67 60.07 60.41 60.59 787,497
Aug 22 60.72 59.61 60.63 60.03 785,163
Aug 21 60.90 59.81 60.78 60.78 1,058,770
Aug 20 60.86 60.04 60.21 60.76 1,249,901
Aug 19 60.46 59.54 59.91 60.45 1,314,081
Aug 18 60.56 59.53 60.37 59.80 860,105
Aug 15 60.31 59.47 59.77 59.96 1,302,159
Aug 14 60.68 59.31 60.47 59.47 1,151,910
Aug 13 60.64 60.02 60.33 60.30 1,146,829
Aug 12 61.09 59.65 60.98 60.01 1,479,487
Aug 11 61.77 60.94 61.61 61.08 1,015,673
Aug 8 61.27 59.86 60.35 61.24 1,230,336
Aug 7 61.47 59.81 61.40 59.98 1,459,187
Aug 6 62.00 60.27 60.61 61.19 946,461
Aug 5 61.87 60.27 61.66 60.78 1,222,884
Aug 4 62.10 59.88 60.18 62.00 1,790,285
Aug 1 61.23 59.56 60.43 59.95 2,150,478
Jul 31 62.15 60.74 61.91 60.80 1,955,960
Jul 30 62.84 61.96 62.58 62.17 1,513,750
Jul 29 63.78 62.46 63.78 62.50 1,557,045
Jul 28 63.71 62.92 63.48 63.52 1,290,508
Jul 25 63.41 62.43 62.62 63.28 1,358,304
Jul 24 63.92 62.60 63.70 62.62 2,477,484
Jul 23 63.89 62.08 63.07 63.22 2,878,166
Jul 22 61.80 61.03 61.16 61.30 1,321,378
Jul 21 61.29 60.51 60.69 60.90 1,033,284
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.