$48.12 +0.27 (%) FMC Corp - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FMC historical data

Date Open High Low Close Volume
1/5/201638.0438.5537.3437.581,413,958
1/4/201637.8138.1136.9937.981,749,421
12/31/201539.4939.9139.1339.13699,493
12/30/201540.1640.5539.6739.69628,128
12/29/201540.1140.6339.6740.39724,251
12/28/201540.3140.4339.8039.93710,218
12/24/201540.8540.9540.2840.58363,400
12/23/201539.6941.2339.6240.78958,552
12/22/201538.4539.6138.3139.25892,500
12/21/201538.2239.0337.9338.241,221,993
12/18/201537.3538.3537.2537.932,243,372
12/17/201538.6238.7637.4137.541,415,103
12/16/201538.0438.8237.7838.681,205,648
12/15/201537.5037.9637.2037.891,499,887
12/14/201537.9837.9836.4337.062,257,652
12/11/201538.5538.8137.8738.011,399,157
12/10/201540.2840.6039.3939.481,179,270
12/9/201540.3741.7040.1340.491,863,407
12/8/201540.9941.2339.9940.011,524,826
12/7/201542.1042.2041.0341.411,295,064
12/4/201541.9342.6941.4842.441,146,352
12/3/201541.3242.4741.1941.921,631,605
12/2/201541.8542.8241.0041.141,499,032
12/1/201543.1743.1741.6241.971,173,545
11/30/201542.3643.3742.2242.971,501,931
11/27/201542.6043.0341.9542.19259,024
11/25/201542.5343.0842.3042.73728,612
11/24/201541.7942.8241.3642.651,184,543
11/23/201541.8342.3541.5041.90997,972
11/20/201542.7242.8541.8241.91898,356
11/19/201542.8843.2942.5042.61698,729
11/18/201542.0543.3642.0343.033,215,928
11/17/201541.5642.3841.1341.921,591,262
11/16/201540.5741.5840.4941.481,222,402
11/13/201539.7341.1039.6440.591,007,775
11/12/201539.2740.1539.0639.751,061,447
11/11/201540.2140.3139.4739.76766,975
11/10/201540.4340.5839.7640.16693,867
11/9/201540.8741.1440.1040.60969,922
11/6/201541.1641.5340.4241.011,101,818
11/5/201541.3541.9541.2541.471,367,535
11/4/201541.4042.4441.2341.511,291,076
11/3/201541.0742.0940.8441.371,550,982
11/2/201540.7941.5240.7841.182,289,673
10/30/201539.9241.4939.7840.713,771,784
10/29/201537.0640.0236.4139.774,248,059
10/28/201536.4437.5836.1637.521,730,861
10/27/201537.2937.2935.8936.291,373,333
10/26/201537.3937.6636.8436.92895,735
10/23/201537.7437.8837.4037.501,115,871
10/22/201536.8637.6736.7537.361,623,481
10/21/201537.6237.6236.3536.412,069,395
10/20/201537.4138.2137.1737.531,854,940
10/19/201537.3338.1437.1337.461,437,750
10/16/201538.2238.2237.5637.801,176,605
10/15/201538.5038.8436.8038.052,799,924
10/14/201536.1939.0236.0238.543,061,312
10/13/201534.8136.6534.8136.355,934,965
10/12/201538.3938.4337.1137.531,132,700
10/9/201538.7739.0538.0138.481,624,579
10/8/201537.2139.1837.1338.702,850,177
10/7/201536.1337.3936.0537.332,813,457
10/6/201535.8136.7735.6736.242,407,634
10/5/201535.2936.3235.2235.821,851,474
10/2/201533.4035.0633.2935.051,540,270
10/1/201534.0034.3033.5733.872,160,903
9/30/201533.2534.2033.2533.911,980,809
9/29/201532.9933.8232.6832.932,195,886
9/28/201533.8534.8832.5832.992,641,599
9/25/201535.3035.5234.2734.461,573,843
9/24/201535.7535.8234.4134.972,895,048
9/23/201537.4137.7636.2136.352,445,153
9/22/201536.9537.2036.7237.053,650,600
9/21/201537.9238.1737.3237.502,172,781
9/18/201538.7638.9137.5837.764,183,084
9/17/201540.1940.3638.7038.792,690,268
9/16/201540.3340.7740.0740.122,415,114
9/15/201540.5140.7340.0340.261,905,746
9/14/201541.5041.6040.1140.301,061,601
9/11/201541.1841.8241.0741.601,108,466
9/10/201541.2041.5540.6041.331,144,158
9/9/201542.6742.9841.2341.33794,731
9/8/201542.2142.5541.9142.331,026,135
9/4/201541.7341.8241.2341.481,320,743
9/3/201541.9842.6041.6342.311,340,816
9/2/201541.1641.7140.0741.711,830,057
9/1/201541.2641.7140.3840.541,279,175
8/31/201542.3242.7341.5342.311,134,204
8/28/201541.6742.4840.5942.401,462,992
8/27/201540.9942.8740.9042.311,789,500
8/26/201540.9541.0239.4540.273,731,357
8/25/201544.3244.3640.1340.262,801,366
8/24/201542.7544.6542.2743.141,910,118
8/21/201545.5145.8744.6344.641,356,137
8/20/201546.6646.7445.9045.90599,195
8/19/201547.1247.2646.3646.96834,960
8/18/201547.5947.8447.2347.46682,519
8/17/201547.0947.8146.5047.72663,599
8/14/201546.5146.6746.2846.50992,391
8/13/201547.2047.2246.2946.481,087,963
Trading Center