$58.22 0.00 (%) FMC Corp - New York Stock Exchange, Inc.

Dec. 7, 2016 | 04:00 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
12/7/201656.7758.2656.7758.22830,969
12/6/201656.6256.9755.7956.641,219,201
12/5/201657.0457.3556.6956.91863,833
12/2/201656.2457.1155.8956.53804,780
12/1/201656.6056.9156.0756.341,321,960
11/30/201655.1756.2354.8056.121,046,274
11/29/201654.8955.6554.7554.80854,537
11/28/201655.6155.6955.0255.14933,919
11/25/201655.2955.4854.9355.11226,713
11/23/201654.4855.5354.2255.29965,422
11/22/201654.7454.9953.9254.55677,515
11/21/201655.6355.6354.3154.46692,591
11/18/201653.6754.1753.6354.021,059,939
11/17/201653.7554.1253.3753.80656,784
11/16/201654.0354.1453.3153.50779,468
11/15/201653.2454.0252.4454.001,312,849
11/14/201652.7052.9652.2452.761,575,022
11/11/201653.9654.1852.2852.391,549,498
11/10/201655.5155.5553.8154.102,426,357
11/9/201652.5154.3652.2554.252,200,329
11/8/201653.2153.9453.1153.362,229,789
11/7/201653.4453.9352.9653.591,652,524
11/4/201651.1253.4051.0052.463,108,815
11/3/201648.3751.3548.3750.932,500,612
11/2/201646.9947.1545.9146.09970,488
11/1/201647.2447.3046.2247.201,125,466
10/31/201647.3947.5646.8546.89567,815
10/28/201647.0647.5646.6647.15600,943
10/27/201647.3847.4246.5846.99546,056
10/26/201647.0547.5246.8547.17664,856
10/25/201647.7547.9047.1347.34601,432
10/24/201647.7847.9247.4647.85655,061
10/21/201647.5447.7847.2147.45607,748
10/20/201647.6048.3247.5148.09460,400
10/19/201647.3948.0747.0147.92490,912
10/18/201647.0047.5046.7247.221,151,035
10/17/201647.6047.6046.3746.411,182,863
10/14/201646.8247.4246.5646.56895,558
10/13/201646.4046.6045.7746.361,070,023
10/12/201647.2547.3246.9347.01593,208
10/11/201647.4747.6146.8547.25552,200
10/10/201648.2448.6947.8147.84336,793
10/7/201648.2948.3747.3747.70648,091
10/6/201647.5948.1447.5748.05543,209
10/5/201647.6948.3747.3147.78650,575
10/4/201648.0948.3247.1147.22669,929
10/3/201648.2148.3447.6348.11602,472
9/30/201648.5649.1148.3148.34765,517
9/29/201648.2748.8948.0748.24795,792
9/28/201648.2148.6147.6148.541,178,765
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
  • Showing 1-100 of 1,914 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center