FMC $62.90

up +0.02


22/5/2013 04:22 PM  |  NYSE : FMC  |  Industries : Manufacturing / Basic Chemical Manufacturing
Type:

FMC historical data

Date Open High Low Close Volume
5/22/2013 62.88 63.39 62.67 62.90 15299
5/21/2013 63.02 63.33 62.77 62.88 5860
5/20/2013 63.19 63.30 62.73 63.20 7645
5/17/2013 62.06 63.36 62.06 63.35 7005
5/16/2013 62.77 62.89 61.93 62.00 6291
5/15/2013 62.71 63.28 62.28 62.99 8238
5/14/2013 60.70 63.29 60.60 62.90 15205
5/13/2013 61.67 61.83 60.45 60.70 8019
5/10/2013 61.54 61.97 61.26 61.95 6915
5/9/2013 61.82 61.82 61.11 61.52 4407
5/8/2013 60.69 61.85 60.65 61.82 8012
5/7/2013 60.17 60.80 59.80 60.65 9609
5/6/2013 59.51 60.28 59.30 60.19 4946
5/3/2013 59.58 60.12 59.34 59.57 12956
5/2/2013 58.42 59.04 57.92 58.80 13180
5/1/2013 56.56 62.00 55.71 58.37 20027
4/30/2013 60.44 61.01 60.09 60.70 12442
4/29/2013 60.34 60.87 59.74 60.67 5067
4/26/2013 60.50 60.88 59.89 59.89 8624
4/25/2013 59.94 60.85 59.73 60.67 5962
4/24/2013 59.51 60.20 59.32 59.56 6981
4/23/2013 58.33 59.25 57.97 59.19 6563
4/22/2013 57.96 58.32 57.11 58.12 4761
4/19/2013 57.91 58.38 57.69 57.88 8676
4/18/2013 57.87 58.56 57.47 57.68 10688
4/17/2013 57.72 58.26 57.31 57.81 14809
4/16/2013 56.80 58.24 56.73 58.21 10979
4/15/2013 57.95 58.18 56.39 56.39 11137
4/12/2013 58.44 58.57 58.14 58.43 8570
4/11/2013 57.82 58.86 57.81 58.69 8357
4/10/2013 57.32 57.84 57.25 57.84 7734
4/9/2013 57.19 57.60 56.76 57.15 5883
4/8/2013 56.09 57.11 55.86 57.05 11815
4/5/2013 55.48 55.71 55.18 55.45 10596
4/4/2013 56.26 56.72 55.79 56.26 7971
4/3/2013 56.50 57.00 55.67 56.04 16809
4/2/2013 56.41 56.68 56.06 56.40 9739
4/1/2013 57.23 57.23 56.04 56.14 5934
3/28/2013 56.60 57.11 56.43 57.03 11607
3/27/2013 56.50 56.72 56.26 56.56 8638
3/26/2013 56.72 57.22 56.50 56.96 6715
3/25/2013 57.50 57.61 56.54 56.65 9795
3/22/2013 57.50 57.79 57.22 57.45 9430
3/21/2013 58.76 58.84 57.09 57.19 13729
3/20/2013 59.52 59.79 58.93 59.16 6454
3/19/2013 59.62 59.70 58.43 59.27 8504
3/18/2013 59.53 60.03 59.32 59.51 9406
3/15/2013 60.86 61.19 59.93 60.00 25848
3/14/2013 61.38 61.61 60.95 61.16 7274
3/13/2013 61.32 61.32 60.65 61.15 5775
3/12/2013 61.33 61.67 61.01 61.27 8969
3/11/2013 61.17 61.51 60.87 61.39 7098
3/8/2013 61.23 61.51 60.81 61.12 9184
3/7/2013 61.06 61.48 60.79 60.89 6337
3/6/2013 60.88 61.34 60.60 61.07 6678
3/5/2013 60.45 61.01 60.17 60.74 8517
3/4/2013 59.54 60.27 59.18 60.24 7901
3/1/2013 59.97 60.21 59.14 59.90 9781
2/28/2013 59.68 60.67 59.62 60.26 15665
2/27/2013 58.57 59.98 58.47 59.65 6132
2/26/2013 57.79 58.72 57.66 58.52 9058
2/25/2013 58.94 59.18 57.51 57.51 11998
2/22/2013 57.57 58.76 57.53 58.71 7232
2/21/2013 57.92 57.92 57.00 57.46 15199
2/20/2013 59.30 59.53 58.16 58.23 14190
2/19/2013 59.73 60.22 59.32 59.32 12285
2/15/2013 59.02 59.89 59.00 59.47 11885
2/14/2013 58.59 59.08 58.25 59.01 9229
2/13/2013 58.25 59.00 58.25 58.81 11050
2/12/2013 59.60 59.60 58.01 58.13 15943
2/11/2013 59.93 60.12 59.18 59.20 9570
2/8/2013 59.71 60.09 59.06 59.82 11264
2/7/2013 61.70 61.70 59.40 59.77 16474
2/6/2013 62.29 62.69 61.54 61.85 9249
2/5/2013 62.39 63.15 62.17 62.60 8053
2/4/2013 62.22 62.34 61.80 62.12 5983
2/1/2013 61.98 62.63 61.44 62.42 7068
1/31/2013 61.28 61.70 61.03 61.47 4536
1/30/2013 61.65 61.97 61.45 61.54 5083
1/29/2013 61.20 61.83 61.03 61.79 3516
1/28/2013 62.06 62.06 60.70 61.38 5654
1/25/2013 61.63 61.88 61.06 61.87 6930
1/24/2013 61.08 61.50 60.79 61.28 5820
1/23/2013 61.10 61.39 60.74 60.88 6595
1/22/2013 60.98 61.72 60.62 61.37 6332
1/18/2013 60.55 60.96 60.00 60.61 11552
1/17/2013 61.01 61.15 60.55 60.83 5869
1/16/2013 60.84 60.99 60.11 60.83 7304
1/15/2013 61.12 61.62 60.98 61.16 5513
1/14/2013 61.32 61.76 61.16 61.31 4625
1/11/2013 61.93 61.93 61.07 61.40 7563
1/10/2013 61.89 61.93 60.85 61.86 6934
1/9/2013 60.64 61.83 60.50 61.60 9674
1/8/2013 60.08 60.47 59.13 60.41 8709
1/7/2013 59.04 59.98 58.80 59.95 6005
1/4/2013 58.92 59.27 58.82 59.13 4947
1/3/2013 59.48 59.83 58.69 58.91 5706
1/2/2013 59.66 59.99 59.02 59.42 8317
12/31/2012 57.17 58.53 57.12 58.52 7434
12/28/2012 57.45 57.82 57.22 57.27 7032
Marketplace
Trading Center