$48.19 +0.61 (%) FMC Corp - New York Stock Exchange, Inc.

Aug. 23, 2016 | 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
8/23/201648.0548.5048.0148.19529,744
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
7/18/201648.6649.0247.9648.98728,746
7/15/201648.7449.1248.4348.86958,422
7/14/201648.9249.1948.3648.641,074,338
7/13/201648.2948.4547.7148.291,182,677
7/12/201647.0048.4447.0048.081,248,453
7/11/201646.7047.1346.4046.42761,931
7/8/201645.4346.6345.4346.481,023,303
7/7/201644.4545.4544.3944.80768,058
7/6/201644.4644.5643.2644.162,541,408
7/5/201645.7445.7444.5344.701,604,196
7/1/201646.2147.1545.8846.061,132,229
6/30/201645.5146.3144.7546.311,327,162
6/29/201644.4445.5844.2745.351,342,259
6/28/201642.9543.8442.6143.761,912,101
6/27/201644.6944.6941.8042.212,402,415
6/24/201647.5248.0644.9845.121,876,581
6/23/201649.2249.6148.9649.301,651,595
6/22/201648.4849.4248.4248.731,502,396
6/21/201648.6248.6247.7648.231,664,282
6/20/201648.9649.9548.5648.621,811,570
6/17/201649.2049.4648.2248.291,795,144
6/16/201648.1449.0347.4449.00889,916
6/15/201648.4549.2748.1448.58814,337
6/14/201648.1548.6647.6248.14927,397
6/13/201649.5050.0248.3748.391,269,442
6/10/201649.6049.8048.5549.661,260,778
6/9/201649.9650.5049.5150.351,882,877
6/8/201650.0450.5749.7550.452,674,582
6/7/201649.7450.2249.3549.731,094,527
6/6/201649.0550.0048.8649.671,379,395
6/3/201648.1049.0047.9848.851,701,299
6/2/201647.4948.0347.0248.01904,197
6/1/201647.2947.7146.2447.691,398,545
5/31/201648.1948.2947.4747.491,069,299
5/27/201647.7948.2447.5848.12841,848
5/26/201648.5848.8147.5947.851,314,030
5/25/201647.5348.8147.3748.382,346,180
5/24/201647.8548.0047.1447.331,867,845
5/23/201646.5048.1146.4047.442,307,508
5/20/201646.1147.0346.0546.501,626,888
5/19/201645.4046.0944.9045.711,977,812
5/18/201646.8247.2145.5945.641,893,078
5/17/201646.9447.9046.8647.152,359,673
5/16/201646.2747.2246.0747.001,960,853
5/13/201646.9947.1646.0046.001,275,459
5/12/201648.0648.6446.8646.991,970,398
5/11/201647.1547.4946.9247.001,887,017
5/10/201646.7947.4046.4947.142,811,176
5/9/201647.7147.8646.5646.601,413,451
5/6/201647.4948.1947.3648.001,410,431
5/5/201647.9248.4647.4247.541,928,757
5/4/201647.1047.8346.6847.442,115,548
5/3/201643.6247.4243.6247.324,246,420
5/2/201643.2543.6442.7443.621,613,874
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
  • Showing 1-100 of 1,990 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center