$58.45 -0.51 (%) FMC Corp - NYSE

Oct. 22, 2014 | 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
10/22/201459.6059.6758.3458.452,326,590
10/21/201457.2559.0257.0658.961,618,032
10/20/201456.3456.8456.3356.801,215,961
10/17/201456.6557.6856.1256.491,752,233
10/16/201454.0856.4953.7556.142,593,083
10/15/201452.7154.5151.5754.312,632,019
10/14/201451.4853.5651.0452.821,987,716
10/13/201452.7853.2351.5851.601,298,522
10/10/201453.3553.9252.6452.751,163,933
10/9/201454.9255.0753.2853.491,566,874
10/8/201455.0755.1954.3454.872,193,317
10/7/201456.4656.4754.9754.982,352,764
10/6/201457.2257.6456.9956.991,355,935
10/3/201457.2557.4156.8356.971,533,619
10/2/201456.1057.1156.0056.932,330,621
10/1/201456.6957.1656.1656.312,137,473
9/30/201457.3757.7656.9857.193,674,298
9/29/201457.8758.0757.3157.451,164,519
9/26/201458.1358.4558.0558.221,103,185
9/25/201459.2959.3558.0858.221,952,129
9/24/201460.0060.1259.4959.511,415,354
9/23/201460.4160.5560.0160.03860,457
9/22/201460.7760.8760.3660.401,084,672
9/19/201461.0361.0560.4660.621,552,310
9/18/201461.3861.7560.7460.872,468,166
9/17/201463.5063.5361.2861.303,480,006
9/16/201463.3863.4362.8963.221,000,922
9/15/201462.4163.6662.2763.381,962,507
9/12/201463.6663.6762.0862.431,625,247
9/11/201463.2564.1863.1663.591,359,332
9/10/201464.0164.0263.0063.511,768,399
9/9/201465.7466.2463.8764.011,497,921
9/8/201465.6166.6565.6166.121,569,877
9/5/201465.3465.6265.1265.60540,728
9/4/201465.7565.9765.3965.441,087,806
9/3/201466.1266.3265.5865.70679,812
9/2/201466.2766.3365.5165.971,051,717
8/29/201466.1566.5665.9066.14764,474
8/28/201465.6066.3665.5466.141,790,670
8/27/201465.5365.9865.5265.721,189,732
8/26/201465.7265.9865.2865.40994,657
8/25/201465.7565.8365.3765.53852,587
8/22/201465.8566.2565.0465.361,136,348
8/21/201466.5766.5765.8965.941,219,665
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
  • Showing 1-100 of 2,370 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center