FMC Corp $68.44

down 0.00


28/7/2014 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
5/12/201473.2174.1673.1673.51719,167
5/12/20140.080.080.080.086,000
5/9/201472.9673.4672.5772.93911,937
5/9/20140.080.080.070.087,777
5/8/201473.2074.4572.9473.031,465,722
5/8/20140.080.080.080.0819,874
5/7/201476.1776.4572.5273.293,486,251
5/7/20140.090.090.090.090
5/6/201476.2876.5875.5876.00789,193
5/6/20140.080.080.080.082,000
5/5/201475.8276.3675.4676.13956,870
5/5/20140.080.080.080.084,000
5/2/201476.6577.1776.1176.17698,420
5/2/20140.090.090.080.0830,700
5/1/201476.7477.0076.1176.72565,718
5/1/20140.080.080.080.08500
4/30/201476.2377.1775.9577.00418,436
4/30/20140.140.140.080.1045,250
4/29/201475.6976.5175.6876.16439,668
4/29/20140.080.140.070.1426,200
4/28/201476.1076.2674.8575.30683,062
4/28/20140.070.080.070.0814,500
4/25/201475.7276.1575.3875.60553,357
4/25/20140.080.080.080.081,000
4/24/201477.0777.1875.7675.83682,319
4/24/20140.080.080.060.0683,500
4/23/201476.9277.2376.7576.93337,644
4/23/20140.090.090.080.0868,200
4/22/201476.7977.1076.5276.91416,108
4/22/20140.090.090.090.096,000
4/21/201476.6377.0776.4076.79414,762
4/21/20140.090.090.090.090
4/17/201476.5477.2676.3676.75622,438
4/17/20140.090.100.090.1012,200
4/16/201476.1077.0375.9576.81522,031
4/16/20140.080.100.080.1050,900
4/15/201475.1475.5774.4575.43499,285
4/15/20140.080.080.080.0812
4/14/201475.0075.5374.4174.93790,688
4/14/20140.090.090.090.090
4/11/201475.2475.3574.2374.301,281,498
4/11/20140.090.090.090.090
4/10/201477.5077.7175.5375.53761,383
4/10/20140.090.090.090.090
4/9/201476.6677.6276.3977.62620,833
4/9/20140.100.100.100.103,000
4/8/201475.9776.7875.5976.50893,615
4/8/20140.090.090.090.090
4/7/201476.5977.0775.5475.751,113,632
4/7/20140.100.100.100.1037,550
4/4/201478.8379.1476.6276.73817,210
4/4/20140.110.110.110.117,000
4/3/201478.4878.9077.8078.24994,916
4/3/20140.110.110.110.110
4/2/201477.1478.4577.0578.341,156,414
4/2/20140.100.120.100.1227,000
4/1/201477.1977.4876.4877.321,195,715
4/1/20140.100.100.100.100
3/31/201476.7576.9675.9576.561,774,649
3/31/20140.100.130.100.1340,800
3/28/201477.2477.8176.3176.451,079,162
3/28/20140.110.110.100.102,650
3/27/201477.7677.7676.4377.151,170,283
3/27/20140.100.110.100.1122,350
3/26/201478.5178.7476.5176.541,078,515
3/26/20140.110.110.100.1035,700
3/25/201479.0179.5578.1878.25572,834
3/25/20140.110.110.110.110
3/24/201479.4979.8478.0578.48875,905
3/24/20140.110.110.110.1118,000
3/21/201479.8280.2878.9078.903,437,133
3/21/20140.100.100.100.10600
3/20/201477.8679.1877.7079.141,225,764
3/20/20140.110.130.100.1325,300
3/19/201479.1779.3877.5277.931,148,801
3/19/20140.110.110.110.110
3/18/201479.5880.3578.1679.111,957,866
3/18/20140.130.130.130.132,000
3/17/201479.2080.2978.9179.781,397,085
3/17/20140.110.110.110.11250
3/14/201480.1580.5778.9878.99753,894
3/14/20140.120.120.120.128,500
3/13/201480.6881.2879.6180.141,169,721
3/13/20140.120.120.120.12600
3/12/201480.6780.8380.0080.251,709,600
3/12/20140.120.120.120.120
3/11/201482.1782.5580.7781.141,776,771
3/11/20140.130.130.130.131,500
3/10/201483.9483.9481.4483.103,500,960
3/10/20140.120.120.120.120
3/7/201478.3278.5777.8177.87968,673
3/7/20140.120.120.120.120
3/6/201477.7978.4277.7578.08902,819
3/6/20140.130.130.130.1319,100
3/5/201477.9578.1377.3877.761,082,677
3/5/20140.130.130.130.130
3/4/201477.6378.1877.1578.08849,060
3/4/20140.120.120.120.12451
3/3/201476.3677.0075.8176.86754,172
3/3/20140.130.130.130.136,750
Trading Center