$43.26 -0.26 (%) FMC Corp - New York Stock Exchange, Inc.

Apr. 29, 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
4/29/201643.2943.6042.7843.261,563,678
4/28/201643.5244.1443.2843.521,121,955
4/27/201643.2044.3443.1944.101,252,168
4/26/201642.7643.3542.6743.27962,711
4/25/201642.8143.3842.5242.67994,587
4/22/201643.0043.6142.7342.95941,925
4/21/201642.4043.9142.3842.802,120,552
4/20/201641.8043.1841.6142.801,639,293
4/19/201640.3041.8140.1941.811,803,867
4/18/201639.8540.2539.5340.131,333,497
4/15/201639.6640.1839.4339.901,621,952
4/14/201639.7839.8539.0239.522,376,737
4/13/201638.5139.6538.3939.621,094,091
4/12/201637.5338.1837.4038.00787,232
4/11/201637.7338.0037.2137.391,035,953
4/8/201637.4037.9237.1737.481,173,660
4/7/201637.7137.7136.7236.901,414,046
4/6/201638.0438.3036.9237.871,545,564
4/5/201638.8239.2238.1038.161,534,308
4/4/201640.1040.2238.9039.201,163,880
4/1/201639.9140.3539.4240.29969,404
3/31/201641.2841.3240.0240.371,086,432
3/30/201641.5642.0341.2041.281,373,681
3/29/201640.4441.0939.7441.06867,388
3/28/201640.6141.8140.2540.851,193,725
3/24/201641.0141.2640.1040.551,288,509
3/23/201641.4441.8341.2341.391,043,458
3/22/201640.9241.9540.8741.731,138,605
3/21/201640.9141.6540.9041.32754,427
3/18/201641.5541.9340.7840.891,062,073
3/17/201640.2841.5940.2641.31877,243
3/16/201639.0640.2639.0140.18660,740
3/15/201639.6739.8438.9239.12710,934
3/14/201639.9440.4439.6540.07923,766
3/11/201639.8040.6439.8040.151,204,752
3/10/201639.1039.8038.6239.21953,969
3/9/201638.9839.7938.9238.941,433,922
3/8/201640.3740.5938.2138.711,531,615
3/7/201640.5141.8040.3140.811,420,953
3/4/201638.7941.8538.6740.482,103,488
3/3/201637.7838.7237.5638.611,376,516
3/2/201637.7938.4137.5838.001,332,987
3/1/201638.1138.5137.8238.38943,332
2/29/201637.9938.5137.6437.641,344,832
2/26/201637.7538.4437.5438.06940,907
2/25/201637.0437.4036.2537.38643,994
2/24/201636.0437.1435.6836.99684,035
2/23/201637.4738.1236.4136.64936,248
2/22/201636.3137.8436.2437.831,290,915
2/19/201636.9336.9335.8635.95686,211
2/18/201638.0938.1636.5637.091,224,737
2/17/201637.2538.5937.1137.861,361,629
2/16/201635.1136.8534.5736.791,995,148
2/12/201633.5235.1132.9235.041,225,143
2/11/201633.5234.3532.2433.532,171,040
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
  • Showing 1-100 of 2,067 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center