$45.69 +0.34 (%) FMC Corp - New York Stock Exchange, Inc.

Jun. 30, 2016 | 01:39 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FMC historical data

Date Open High Low Close Volume
6/29/201644.4445.5844.2745.351,342,259
6/28/201642.9543.8442.6143.761,912,101
6/27/201644.6944.6941.8042.212,402,415
6/24/201647.5248.0644.9845.121,876,581
6/23/201649.2249.6148.9649.301,651,595
6/22/201648.4849.4248.4248.731,502,396
6/21/201648.6248.6247.7648.231,664,282
6/20/201648.9649.9548.5648.621,811,570
6/17/201649.2049.4648.2248.291,795,144
6/16/201648.1449.0347.4449.00889,916
6/15/201648.4549.2748.1448.58814,337
6/14/201648.1548.6647.6248.14927,397
6/13/201649.5050.0248.3748.391,269,442
6/10/201649.6049.8048.5549.661,260,778
6/9/201649.9650.5049.5150.351,882,877
6/8/201650.0450.5749.7550.452,674,582
6/7/201649.7450.2249.3549.731,094,527
6/6/201649.0550.0048.8649.671,379,395
6/3/201648.1049.0047.9848.851,701,299
6/2/201647.4948.0347.0248.01904,197
6/1/201647.2947.7146.2447.691,398,545
5/31/201648.1948.2947.4747.491,069,299
5/27/201647.7948.2447.5848.12841,848
5/26/201648.5848.8147.5947.851,314,030
5/25/201647.5348.8147.3748.382,346,180
5/24/201647.8548.0047.1447.331,867,845
5/23/201646.5048.1146.4047.442,307,508
5/20/201646.1147.0346.0546.501,626,888
5/19/201645.4046.0944.9045.711,977,812
5/18/201646.8247.2145.5945.641,893,078
5/17/201646.9447.9046.8647.152,359,673
5/16/201646.2747.2246.0747.001,960,853
5/13/201646.9947.1646.0046.001,275,459
5/12/201648.0648.6446.8646.991,970,398
5/11/201647.1547.4946.9247.001,887,017
5/10/201646.7947.4046.4947.142,811,176
5/9/201647.7147.8646.5646.601,413,451
5/6/201647.4948.1947.3648.001,410,431
5/5/201647.9248.4647.4247.541,928,757
5/4/201647.1047.8346.6847.442,115,548
5/3/201643.6247.4243.6247.324,246,420
5/2/201643.2543.6442.7443.621,613,874
4/29/201643.2943.6042.7843.261,563,678
4/28/201643.5244.1443.2843.521,121,955
4/27/201643.2044.3443.1944.101,252,168
4/26/201642.7643.3542.6743.27962,711
4/25/201642.8143.3842.5242.67994,587
4/22/201643.0043.6142.7342.95941,925
4/21/201642.4043.9142.3842.802,120,552
4/20/201641.8043.1841.6142.801,639,293
4/19/201640.3041.8140.1941.811,803,867
4/18/201639.8540.2539.5340.131,333,497
4/15/201639.6640.1839.4339.901,621,952
4/14/201639.7839.8539.0239.522,376,737
4/13/201638.5139.6538.3939.621,094,091
4/12/201637.5338.1837.4038.00787,232
4/11/201637.7338.0037.2137.391,035,953
4/8/201637.4037.9237.1737.481,173,660
4/7/201637.7137.7136.7236.901,414,046
4/6/201638.0438.3036.9237.871,545,564
4/5/201638.8239.2238.1038.161,534,308
4/4/201640.1040.2238.9039.201,163,880
4/1/201639.9140.3539.4240.29969,404
3/31/201641.2841.3240.0240.371,086,432
3/30/201641.5642.0341.2041.281,373,681
3/29/201640.4441.0939.7441.06867,388
3/28/201640.6141.8140.2540.851,193,725
3/24/201641.0141.2640.1040.551,288,509
3/23/201641.4441.8341.2341.391,043,458
3/22/201640.9241.9540.8741.731,138,605
3/21/201640.9141.6540.9041.32754,427
3/18/201641.5541.9340.7840.891,062,073
3/17/201640.2841.5940.2641.31877,243
3/16/201639.0640.2639.0140.18660,740
3/15/201639.6739.8438.9239.12710,934
3/14/201639.9440.4439.6540.07923,766
3/11/201639.8040.6439.8040.151,204,752
3/10/201639.1039.8038.6239.21953,969
3/9/201638.9839.7938.9238.941,433,922
3/8/201640.3740.5938.2138.711,531,615
3/7/201640.5141.8040.3140.811,420,953
3/4/201638.7941.8538.6740.482,103,488
3/3/201637.7838.7237.5638.611,376,516
3/2/201637.7938.4137.5838.001,332,987
3/1/201638.1138.5137.8238.38943,332
2/29/201637.9938.5137.6437.641,344,832
2/26/201637.7538.4437.5438.06940,907
2/25/201637.0437.4036.2537.38643,994
2/24/201636.0437.1435.6836.99684,035
2/23/201637.4738.1236.4136.64936,248
2/22/201636.3137.8436.2437.831,290,915
2/19/201636.9336.9335.8635.95686,211
2/18/201638.0938.1636.5637.091,224,737
2/17/201637.2538.5937.1137.861,361,629
2/16/201635.1136.8534.5736.791,995,148
2/12/201633.5235.1132.9235.041,225,143
2/11/201633.5234.3532.2433.532,171,040
2/10/201634.8335.7634.1634.211,297,451
2/9/201634.5535.1233.8434.533,426,624
2/8/201636.5336.6034.2534.951,753,030
  • Showing 1-100 of 2,025 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center