$48.46 -0.08 (%) FMC Corp - NYSE

Aug. 3, 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
8/3/201548.5548.7847.8248.461,151,494
7/31/201548.6048.7248.0948.54724,056
7/30/201548.1148.7447.6848.37655,473
7/29/201548.4548.6547.9348.07774,690
7/28/201547.3948.3347.2248.24735,404
7/27/201547.4247.7347.0747.22757,870
7/24/201548.7248.9847.6247.82866,598
7/23/201549.1049.2048.6348.86698,331
7/22/201548.9249.1848.6948.83588,304
7/21/201549.5049.8148.9248.99576,291
7/20/201549.6649.9549.3949.46957,245
7/17/201550.0550.0849.6149.75964,398
7/16/201550.4150.5350.1350.27547,864
7/15/201550.5950.9550.1850.30936,296
7/14/201550.0550.9149.7850.90867,163
7/13/201549.7950.2149.6450.18498,307
7/10/201549.1949.5949.0349.52634,458
7/9/201549.3649.5848.5948.67767,442
7/8/201549.5549.6348.6348.72623,524
7/7/201550.3050.3749.1349.991,246,557
7/6/201550.7151.1850.2050.301,008,420
7/2/201551.9652.0551.0451.46868,321
7/1/201552.7452.7451.6751.791,400,895
6/30/201552.2152.7151.1852.551,691,075
6/29/201553.0253.1551.7551.77735,957
6/26/201553.2353.6553.2153.481,431,055
6/25/201553.7553.9353.1353.21982,191
6/24/201554.9655.2353.5153.541,208,284
6/23/201555.2455.3454.8855.01669,512
6/22/201555.1855.2854.9555.22456,897
6/19/201555.6456.0054.9154.94996,961
6/18/201555.8556.1555.5255.81590,163
6/17/201555.5155.9655.0655.63486,299
6/16/201554.8155.4854.6355.37513,222
6/15/201554.7754.9454.5454.90696,257
6/12/201555.3955.4854.9255.06726,695
6/11/201555.6756.1355.3155.52714,744
6/10/201555.6455.8155.0455.551,117,110
6/9/201555.6655.8355.0055.13820,217
6/8/201555.9156.0755.4655.58839,290
6/5/201556.3856.7055.8556.07630,704
6/4/201557.0957.4056.4056.47624,239
6/3/201556.6257.6056.2757.54842,728
6/2/201556.5056.8956.1756.431,945,336
6/1/201557.3057.3056.4456.60981,561
5/29/201557.8357.9056.9457.171,055,533
5/28/201557.7457.9657.5757.92740,345
5/27/201557.7458.0957.4057.95680,856
5/26/201557.9458.2157.5857.72772,692
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
  • Showing 1-100 of 2,249 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!