$33.53 -0.68 (%) FMC Corp - NYSE

Feb. 11, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FMC historical data

Date Open High Low Close Volume
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
2/5/201637.4738.2936.7836.951,029,099
2/4/201636.2739.2436.2437.601,917,960
2/3/201635.0136.0933.9536.08897,001
2/2/201635.2135.3334.3134.531,198,977
2/1/201635.2535.7634.3435.671,101,611
1/29/201634.8535.7734.5935.72975,184
1/28/201635.1035.2634.1934.62669,691
1/27/201634.5735.7734.4534.711,125,448
1/26/201633.9734.9733.8434.831,250,615
1/25/201634.9135.1033.6333.65949,479
1/22/201635.6436.1234.5935.251,731,315
1/21/201634.5935.8234.5935.111,593,656
1/20/201634.3335.0333.4534.811,700,857
1/19/201635.4735.5233.9934.811,689,733
1/15/201634.2635.2434.1935.041,453,186
1/14/201634.4635.5333.8435.361,478,878
1/13/201635.6036.0234.1434.331,259,863
1/12/201635.6935.8434.6735.551,266,404
1/11/201635.8135.9734.8735.161,502,993
1/8/201635.9436.5335.5935.671,548,589
1/7/201635.5036.2334.9035.732,157,464
1/6/201636.8936.9935.7836.021,450,050
1/5/201638.0438.5537.3437.581,413,958
1/4/201637.8138.1136.9937.981,749,421
12/31/201539.4939.9139.1339.13699,493
12/30/201540.1640.5539.6739.69628,128
12/29/201540.1140.6339.6740.39724,251
12/28/201540.3140.4339.8039.93710,218
12/24/201540.8540.9540.2840.58363,400
12/23/201539.6941.2339.6240.78958,552
12/22/201538.4539.6138.3139.25892,500
12/21/201538.2239.0337.9338.241,221,993
12/18/201537.3538.3537.2537.932,243,372
12/17/201538.6238.7637.4137.541,415,103
12/16/201538.0438.8237.7838.681,205,648
12/15/201537.5037.9637.2037.891,499,887
12/14/201537.9837.9836.4337.062,257,652
12/11/201538.5538.8137.8738.011,399,157
12/10/201540.2840.6039.3939.481,179,270
12/9/201540.3741.7040.1340.491,863,407
12/8/201540.9941.2339.9940.011,524,826
12/7/201542.1042.2041.0341.411,295,064
12/4/201541.9342.6941.4842.441,146,352
12/3/201541.3242.4741.1941.921,631,605
12/2/201541.8542.8241.0041.141,499,032
12/1/201543.1743.1741.6241.971,173,545
11/30/201542.3643.3742.2242.971,501,931
11/27/201542.6043.0341.9542.19259,024
11/25/201542.5343.0842.3042.73728,612
11/24/201541.7942.8241.3642.651,184,543
11/23/201541.8342.3541.5041.90997,972
11/20/201542.7242.8541.8241.91898,356
11/19/201542.8843.2942.5042.61698,729
11/18/201542.0543.3642.0343.033,215,928
11/17/201541.5642.3841.1341.921,591,262
11/16/201540.5741.5840.4941.481,222,402
11/13/201539.7341.1039.6440.591,007,775
11/12/201539.2740.1539.0639.751,061,447
11/11/201540.2140.3139.4739.76766,975
11/10/201540.4340.5839.7640.16693,867
11/9/201540.8741.1440.1040.60969,922
11/6/201541.1641.5340.4241.011,101,818
11/5/201541.3541.9541.2541.471,367,535
11/4/201541.4042.4441.2341.511,291,076
11/3/201541.0742.0940.8441.371,550,982
11/2/201540.7941.5240.7841.182,289,673
10/30/201539.9241.4939.7840.713,771,784
10/29/201537.0640.0236.4139.774,248,059
10/28/201536.4437.5836.1637.521,730,861
10/27/201537.2937.2935.8936.291,373,333
10/26/201537.3937.6636.8436.92895,735
10/23/201537.7437.8837.4037.501,115,871
10/22/201536.8637.6736.7537.361,623,481
10/21/201537.6237.6236.3536.412,069,395
10/20/201537.4138.2137.1737.531,854,940
10/19/201537.3338.1437.1337.461,437,750
10/16/201538.2238.2237.5637.801,176,605
10/15/201538.5038.8436.8038.052,799,924
10/14/201536.1939.0236.0238.543,061,312
10/13/201534.8136.6534.8136.355,934,965
10/12/201538.3938.4337.1137.531,132,700
10/9/201538.7739.0538.0138.481,624,579
10/8/201537.2139.1837.1338.702,850,177
10/7/201536.1337.3936.0537.332,813,457
10/6/201535.8136.7735.6736.242,407,634
10/5/201535.2936.3235.2235.821,851,474
10/2/201533.4035.0633.2935.051,540,270
10/1/201534.0034.3033.5733.872,160,903
9/30/201533.2534.2033.2533.911,980,809
9/29/201532.9933.8232.6832.932,195,886
9/28/201533.8534.8832.5832.992,641,599
9/25/201535.3035.5234.2734.461,573,843
9/24/201535.7535.8234.4134.972,895,048
9/23/201537.4137.7636.2136.352,445,153
9/22/201536.9537.2036.7237.053,650,600
9/21/201537.9238.1737.3237.502,172,781
9/18/201538.7638.9137.5837.764,183,084
  • Showing 1-100 of 2,121 items
  • 1
  • 2
  • 3
  • ...
  • 22
  • >>
Trading Center