FMC Corp $66.42

up +0.08


20/8/2014 04:04 PM  |  NYSE : FMC  
Industries : Chemicals / Chemicals - Major Diversified
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FMC historical data

Date Open High Low Close Volume
8/20/201466.3466.8766.1166.421,026,540
8/19/201466.3966.5666.2266.34805,238
8/18/201466.4166.8766.3366.411,483,921
8/15/201466.6466.8365.2966.041,785,237
8/14/201464.9966.4064.9966.003,628,500
8/13/201465.1165.5464.6964.69974,527
8/12/201464.8565.2064.5464.79599,089
8/11/201465.1865.6064.8664.90609,545
8/8/201464.5165.0664.2964.97734,550
8/7/201464.9265.0364.0564.18516,485
8/6/201464.7064.9964.5064.80743,526
8/5/201465.3365.4464.4764.811,111,574
8/4/201465.5065.8565.2465.591,242,948
8/1/201464.9565.6364.9465.48962,074
8/1/20140.090.090.090.090
7/31/201466.9567.4665.0065.221,649,071
7/30/201468.0468.3766.8967.021,673,457
7/29/201468.5768.7568.0368.04875,410
7/28/201468.4468.9068.0168.442,358,909
7/25/201468.3868.9368.2368.28648,316
7/24/201469.0069.0068.4268.48810,481
7/23/201468.7968.9468.5768.80537,734
7/22/201468.9569.0968.5668.80600,724
7/21/201469.0869.4368.5168.54507,229
7/18/201468.4769.2368.1069.14716,167
7/18/20140.090.090.080.0921,500
7/17/201468.8869.2968.3768.401,032,404
7/17/20140.100.100.080.0925,775
7/16/201469.6169.6368.9169.24905,172
7/16/20140.100.100.100.100
7/15/201470.2270.5768.8569.112,003,705
7/15/20140.100.100.100.100
7/14/201468.5469.0468.4868.83805,806
7/14/20140.100.100.100.100
7/11/201469.2469.3869.0069.26637,391
7/11/20140.090.090.090.090
7/10/201469.2869.6868.7069.141,463,885
7/10/20140.090.090.090.090
7/9/201470.2270.3369.7370.07826,209
7/9/20140.090.090.090.09300
7/8/201470.7570.7569.7469.841,046,553
7/8/20140.090.090.090.090
7/7/201471.1471.2570.5070.76599,186
7/7/20140.140.140.140.149,700
7/4/20140.090.090.090.090
7/3/201470.8171.5370.6471.38447,120
7/3/20140.090.090.090.097
7/2/201470.8371.2170.3970.561,012,375
7/2/20140.150.150.130.146,000
7/1/201471.2271.4170.7871.001,147,432
6/30/201470.7771.4270.4371.191,721,865
6/30/20140.090.130.080.1311,000
6/27/201470.8070.8970.3370.821,271,124
6/27/20140.100.100.100.100
6/26/201470.3271.0269.5071.002,000,017
6/26/20140.090.100.090.1011,100
6/25/201470.9771.3670.2970.621,216,727
6/25/20140.090.090.090.093,000
6/24/201470.9971.5770.2870.941,757,103
6/24/20140.090.090.090.099,200
6/23/201473.4273.4270.9571.103,390,943
6/23/20140.090.090.090.092,000
6/20/201474.7975.1374.4574.753,577,123
6/20/20140.100.100.090.097,000
6/19/201475.1975.6474.8774.881,523,176
6/19/20140.100.100.100.1011,800
6/18/201476.0076.1074.7675.001,862,571
6/18/20140.090.090.090.092,000
6/17/201476.5876.6175.7475.801,282,037
6/17/20140.090.090.090.092,000
6/16/201477.1277.4176.4476.56483,756
6/16/20140.090.090.090.091,000
6/13/201477.0077.2776.8577.25467,568
6/13/20140.100.100.100.103,251
6/12/201477.8777.9976.8976.96415,684
6/12/20140.090.090.070.0913,419
6/11/201477.7878.4977.2577.99468,506
6/11/20140.090.090.090.090
6/10/201477.7378.2876.9078.24516,484
6/10/20140.070.090.070.092,000
6/9/201478.3678.5077.8078.06371,037
6/9/20140.090.090.090.090
6/6/201478.1878.4677.7578.45390,032
6/6/20140.090.090.090.091,000
6/5/201477.2078.4876.7778.25911,097
6/5/20140.100.100.100.101,300
6/4/201476.2977.2275.9277.10542,210
6/4/20140.100.100.090.0911,500
6/3/201476.5076.9276.2176.32880,481
6/3/20140.100.100.100.10800
6/2/201476.6377.0176.2576.83725,255
6/2/20140.090.090.090.09500
5/30/201476.9076.9876.4276.56696,192
5/30/20140.140.140.140.14800
5/29/201476.7777.0075.9376.99484,709
5/29/20140.120.120.080.126,800
5/28/201476.2676.8676.0576.49775,333
5/28/20140.080.100.080.1023,000
5/27/201476.1276.6175.9776.26932,145
5/27/20140.070.080.060.0855,500
Trading Center