FMC Corp $66.01

down -0.13


2/9/2014 12:54 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
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
2/28/201476.5678.3376.4577.181,718,969
2/28/20140.140.160.120.16137,300
2/27/201475.2276.8675.2176.251,835,695
2/27/20140.140.140.120.144,200
2/26/201472.8775.2772.7775.211,412,299
2/26/20140.130.130.130.136,500
2/25/201472.3773.0072.0672.67748,632
2/25/20140.130.130.120.1254,000
2/24/201472.5773.1172.2372.32824,138
2/24/20140.130.130.130.1315,820
2/21/201473.3073.4072.6272.70458,856
2/21/20140.130.130.120.1212,500
2/20/201472.7673.2872.3273.08504,371
2/20/20140.120.120.120.121,200
2/19/201472.7873.5072.3972.66873,235
2/19/20140.140.140.130.1314,000
2/18/201472.7573.1672.5772.78843,054
2/18/20140.120.130.120.1310,600
2/14/201472.0673.2971.9072.93767,003
2/14/20140.130.140.110.1462,317
2/13/201471.4772.3471.0772.16520,720
2/13/20140.130.130.130.132,000
2/12/201472.3772.8071.7471.82777,768
2/12/20140.130.130.130.1313,500
2/11/201471.7172.6371.5872.20980,310
2/11/20140.130.130.130.1322,000
2/10/201471.2371.6170.6471.50810,680
2/10/20140.130.130.130.130
2/7/201471.7372.2070.4071.521,537,631
2/7/20140.130.130.130.1310,060
2/6/201469.2872.5467.3171.563,118,495
2/6/20140.130.130.130.13200
2/5/201469.1569.8267.8069.491,577,658
2/5/20140.130.130.130.133,500
2/4/201469.2870.3168.7369.521,054,095
2/4/20140.130.130.130.131,000
2/3/201470.5871.0368.5268.871,341,625
2/3/20140.130.130.130.131,550
1/31/201470.9471.5870.5670.63992,337
1/31/20140.130.130.130.1358,400
1/30/201472.1372.1971.4171.86566,154
1/30/20140.130.130.130.1358,000
1/29/201471.2172.4171.1771.66640,225
1/29/20140.130.130.130.136,000
1/28/201471.7372.1671.5171.67439,361
1/28/20140.130.130.130.136,125
1/27/201471.4772.3970.7671.69889,110
1/27/20140.130.140.130.149,000
1/24/201473.4473.5771.6271.62825,305
1/24/20140.130.130.130.135,000
1/23/201475.2775.4873.6874.14918,683
1/23/20140.130.130.130.130
1/22/201475.8476.0075.3275.93667,870
1/22/20140.140.140.140.147,650
1/21/201476.0076.6375.5575.79980,939
1/21/20140.140.140.140.1446,100
1/20/20140.140.140.130.1317,000
1/17/201475.8175.9575.3175.52437,054
1/17/20140.130.130.130.13292,600
1/16/201475.5975.9975.5675.73556,720
1/16/20140.130.130.120.1276,650
1/15/201474.8375.7874.7275.73973,407
1/15/20140.140.150.120.15183,200
1/14/201472.8874.1072.8874.08780,301
1/14/20140.140.150.140.1510,700
1/13/201473.8474.1472.7772.85664,274
1/13/20140.150.150.140.145,000
1/10/201474.5574.7273.9874.22811,544
1/10/20140.140.140.140.14113,659
1/9/201474.6875.1574.1774.36508,496
1/9/20140.140.140.140.140
1/8/201474.2874.7273.8374.42822,517
1/8/20140.160.160.160.165,220
1/7/201473.9874.7273.6674.30768,462
1/7/20140.160.160.160.16100,000
Trading Center