$58.26 +0.47 (%) FMC Corp - NYSE

May. 22, 2015 | 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
5/22/201557.7758.4057.6458.26673,149
5/21/201557.2057.8857.0257.79610,102
5/20/201557.5057.5057.0357.25438,359
5/19/201557.5557.8857.0457.34674,625
5/18/201558.3058.3057.3957.69728,278
5/15/201558.1658.3857.9758.36624,306
5/14/201559.1959.1958.0458.291,128,428
5/13/201557.7859.0956.7958.872,572,807
5/12/201560.0760.1857.0057.773,899,811
5/11/201559.3860.7559.2860.682,105,760
5/8/201560.0061.1160.0060.951,514,813
5/7/201559.3059.6658.9059.45523,410
5/6/201559.6759.8558.9659.50450,055
5/5/201560.5660.9259.3159.34490,448
5/4/201560.2360.8460.2260.37673,488
5/1/201559.5960.3859.5560.23838,170
4/30/201559.7360.0059.0759.31647,268
4/29/201558.8260.1858.5859.93819,323
4/28/201558.9059.1958.4659.101,035,988
4/27/201558.8058.9858.4558.851,755,118
4/24/201558.6558.9358.4958.57767,140
4/23/201558.1558.7857.9858.60712,260
4/22/201557.9658.1357.7058.11755,119
4/21/201558.1058.4757.4157.95972,353
4/20/201558.1458.5457.9058.10822,206
4/17/201558.5658.8757.9658.021,006,068
4/16/201559.5059.5959.0759.18883,462
4/15/201558.7259.8958.6059.671,270,631
4/14/201558.2958.7957.9558.521,237,936
4/13/201558.2259.3058.0758.71916,905
4/10/201557.5658.3857.3158.382,573,090
4/9/201557.4057.4656.9757.361,691,802
4/8/201557.5157.7057.1457.31809,881
4/7/201557.2157.7557.1857.26739,644
4/6/201556.5457.3556.5457.171,526,801
4/2/201556.7757.1056.6956.71663,709
4/1/201557.3157.3956.4157.021,196,388
3/31/201557.6057.8157.1057.251,488,477
3/30/201557.2457.9157.1257.80967,868
3/27/201557.6258.0756.9057.021,336,658
3/26/201557.9058.3457.6058.161,188,916
3/25/201559.0559.1657.9657.96834,741
3/24/201559.6959.6958.9059.03856,248
3/23/201559.7060.3659.4359.81911,960
3/20/201559.2659.7458.7059.631,185,773
3/19/201558.9459.2858.6458.95913,728
3/18/201559.0359.6458.1259.201,324,730
3/17/201559.6860.2459.1559.351,025,748
3/16/201560.2060.4459.6460.09949,970
3/13/201560.3060.6059.8860.25887,762
3/12/201560.4660.6560.0360.62650,030
3/11/201559.9460.4459.7760.22569,658
3/10/201560.7061.0259.8359.941,255,954
3/9/201561.2661.8160.9861.311,048,475
3/6/201561.8461.9960.9561.211,128,297
3/5/201563.2863.2962.0562.33547,207
3/4/201563.5463.7163.0463.26637,249
3/3/201564.2664.7263.7764.00464,796
3/2/201563.5064.6062.9464.59581,063
2/27/201563.6263.7263.2463.41674,496
2/26/201564.0864.2863.3863.62734,403
2/25/201563.9864.4463.6064.26701,832
2/24/201563.8164.2763.5763.84817,452
2/23/201563.8263.9563.5563.74577,632
2/20/201563.6764.0263.2264.01637,958
2/19/201563.5263.9863.3163.73956,974
2/18/201564.3064.6263.8864.031,286,908
2/17/201563.3164.5663.1064.431,405,678
2/13/201563.2463.8063.1763.681,096,470
2/12/201562.0763.4562.0763.241,214,960
2/11/201561.3762.1161.2061.90888,536
2/10/201561.5961.8161.0861.56696,979
2/9/201561.3962.2361.3961.661,171,815
2/6/201561.8562.4460.7361.721,717,908
2/5/201557.1062.9555.7562.063,838,240
2/4/201559.3059.7458.4758.881,292,086
2/3/201557.9959.6457.9659.461,602,865
2/2/201557.9258.0456.9457.83771,797
1/30/201556.5758.1256.4157.501,054,157
1/29/201557.3157.7056.5657.10832,374
1/28/201558.8358.8357.0457.15573,362
1/27/201557.3958.7757.3058.39706,689
1/26/201557.8258.5157.4958.23643,201
1/23/201559.4459.4457.8557.92608,123
1/22/201558.4059.5358.3159.39696,005
1/21/201557.7058.5357.5458.38670,941
1/20/201558.2158.5957.4157.90608,029
1/16/201558.1258.3957.5258.291,175,939
1/15/201559.1359.4158.1358.131,340,577
1/14/201558.5658.9757.8158.921,143,594
1/13/201559.4760.0958.4259.431,770,040
1/12/201558.4959.4457.2559.201,965,594
1/9/201558.1858.3157.3457.54976,613
1/8/201556.8957.9356.8057.901,156,338
1/7/201556.4556.7355.9856.50739,663
1/6/201555.8456.9555.5756.081,440,861
1/5/201556.5456.6355.4155.721,054,775
1/2/201557.0857.0855.9556.971,001,208
12/31/201457.6157.9456.9357.03944,749
12/30/201457.4857.9057.3557.55602,892
  • Showing 1-100 of 2,297 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center