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 59.95
  • Currency US$
  • Change -0.85
  • Percent Change -1.398 %
  • Volume 2,150,478
  • Fri Aug 1, 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: 59.95 Last Trade: Aug 1, 2014
Date High Low Open Close Volume
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
Jul 18 60.97 60.28 60.57 60.93 1,118,979
Jul 17 61.51 60.28 61.06 60.51 1,411,960
Jul 16 61.39 60.44 60.70 61.38 1,187,199
Jul 15 60.44 59.83 59.83 60.28 1,789,906
Jul 14 60.33 59.42 59.60 60.15 1,182,082
Jul 11 59.59 58.83 59.46 59.17 1,200,152
Jul 10 60.08 59.24 60.07 59.47 2,090,551
Jul 9 60.51 59.74 60.11 60.49 1,131,500
Jul 8 59.97 59.15 59.47 59.92 1,722,616
Jul 7 60.81 59.28 60.78 59.59 1,674,232
Jul 3 61.00 60.39 60.75 60.84 1,100,107
Jul 2 60.60 59.70 60.27 60.25 1,556,929
Jul 1 61.39 59.92 61.39 60.11 2,126,288
Jun 30 61.09 60.17 60.49 61.07 1,326,750
Jun 27 60.37 59.64 60.00 60.25 1,262,026
Jun 26 61.59 60.06 61.43 60.26 1,645,097
Jun 25 61.58 60.67 60.79 61.54 651,314
Jun 24 62.32 60.89 61.83 61.04 1,416,042
Jun 23 62.43 61.49 61.67 61.89 2,067,114
Jun 20 61.50 60.00 60.11 61.50 2,752,671
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.