$56.80 +0.31 (%) FMC Corp - NYSE

Oct. 20, 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
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
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
  • Showing 201-300 of 2,371 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 24
  • >>
Trading Center