$48.35 0.00 (%) FMC Corp - New York Stock Exchange, Inc.

Sep. 27, 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
9/27/201647.8048.4347.7448.35757,962
9/26/201648.5148.7747.9948.03531,575
9/23/201648.6249.0048.3348.59736,008
9/22/201648.9249.1348.7648.90542,480
9/21/201647.8348.6947.7148.58745,616
9/20/201648.1048.2647.3347.34808,934
9/19/201648.2848.3547.7447.781,071,178
9/16/201646.9448.2446.9447.793,597,526
9/15/201646.1247.5246.0347.431,738,794
9/14/201645.0846.5044.8146.501,894,692
9/13/201645.4445.8844.6444.921,235,623
9/12/201644.5346.1744.4046.11970,933
9/9/201646.9847.2344.5644.861,581,113
9/8/201646.9147.4146.5247.391,072,278
9/7/201646.4847.0346.3946.91595,335
9/6/201647.5947.8046.5246.71522,187
9/2/201647.2147.5546.9647.51750,333
9/1/201647.0047.1446.3046.70695,162
8/31/201647.1547.1546.3246.94908,287
8/30/201647.2448.2047.2047.40849,450
8/29/201646.5147.4446.5147.231,198,791
8/26/201647.5247.6746.3846.56958,179
8/25/201647.0147.5247.0047.17608,836
8/24/201648.0248.1246.8947.01601,537
8/23/201648.0548.5048.0148.19529,744
8/22/201647.5947.8347.2947.58535,469
8/19/201647.2547.9147.0847.81767,277
8/18/201647.0947.6847.0247.55540,432
8/17/201647.5247.5946.4747.00990,966
8/16/201648.4348.6947.4747.53816,088
8/15/201647.9548.5847.7048.29851,425
8/12/201648.1148.4347.5047.651,095,121
8/11/201648.0248.4847.7848.35754,916
8/10/201648.1648.3247.6447.88495,073
8/9/201648.6048.6747.8147.92864,072
8/8/201648.3848.7648.1348.45663,406
8/5/201648.7948.8848.2048.25930,563
8/4/201648.1548.5747.9048.391,205,194
8/3/201646.4948.8545.6448.202,193,649
8/2/201647.2547.3346.2146.651,103,084
8/1/201647.4947.5446.6047.26922,544
7/29/201647.7947.7946.8047.541,061,391
7/28/201648.0448.3447.4648.06659,491
7/27/201648.7749.0147.7548.22818,420
7/26/201648.0748.9147.9548.801,187,458
7/25/201648.1248.3347.6847.951,088,102
7/22/201647.8648.5247.5948.13652,802
7/21/201648.5648.7647.7047.99723,786
7/20/201648.4548.7448.1048.681,517,229
7/19/201648.8149.0048.3448.421,176,555
7/18/201648.6649.0247.9648.98728,746
7/15/201648.7449.1248.4348.86958,422
7/14/201648.9249.1948.3648.641,074,338
7/13/201648.2948.4547.7148.291,182,677
7/12/201647.0048.4447.0048.081,248,453
7/11/201646.7047.1346.4046.42761,931
7/8/201645.4346.6345.4346.481,023,303
7/7/201644.4545.4544.3944.80768,058
7/6/201644.4644.5643.2644.162,541,408
7/5/201645.7445.7444.5344.701,604,196
7/1/201646.2147.1545.8846.061,132,229
6/30/201645.5146.3144.7546.311,327,162
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
  • Showing 1-100 of 1,964 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center