$40.88 -1.43 (%) FMC Corp - NYSE

Sep. 1, 2015 | 12:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FMC historical data

Date Open High Low Close Volume
4/9/201557.4057.4656.9757.361,691,802
4/8/201557.5157.7057.1457.31809,881
4/7/201557.2157.7557.1857.26739,644
4/6/201556.5457.3556.5457.171,526,801
4/2/201556.7757.1056.6956.71663,709
4/1/201557.3157.3956.4157.021,196,388
3/31/201557.6057.8157.1057.251,488,477
3/30/201557.2457.9157.1257.80967,868
3/27/201557.6258.0756.9057.021,336,658
3/26/201557.9058.3457.6058.161,188,916
3/25/201559.0559.1657.9657.96834,741
3/24/201559.6959.6958.9059.03856,248
3/23/201559.7060.3659.4359.81911,960
3/20/201559.2659.7458.7059.631,185,773
3/19/201558.9459.2858.6458.95913,728
3/18/201559.0359.6458.1259.201,324,730
3/17/201559.6860.2459.1559.351,025,748
3/16/201560.2060.4459.6460.09949,970
3/13/201560.3060.6059.8860.25887,762
3/12/201560.4660.6560.0360.62650,030
3/11/201559.9460.4459.7760.22569,658
3/10/201560.7061.0259.8359.941,255,954
3/9/201561.2661.8160.9861.311,048,475
3/6/201561.8461.9960.9561.211,128,297
3/5/201563.2863.2962.0562.33547,207
3/4/201563.5463.7163.0463.26637,249
3/3/201564.2664.7263.7764.00464,796
3/2/201563.5064.6062.9464.59581,063
2/27/201563.6263.7263.2463.41674,496
2/26/201564.0864.2863.3863.62734,403
2/25/201563.9864.4463.6064.26701,832
2/24/201563.8164.2763.5763.84817,452
2/23/201563.8263.9563.5563.74577,632
2/20/201563.6764.0263.2264.01637,958
2/19/201563.5263.9863.3163.73956,974
2/18/201564.3064.6263.8864.031,286,908
2/17/201563.3164.5663.1064.431,405,678
2/13/201563.2463.8063.1763.681,096,470
2/12/201562.0763.4562.0763.241,214,960
2/11/201561.3762.1161.2061.90888,536
2/10/201561.5961.8161.0861.56696,979
2/9/201561.3962.2361.3961.661,171,815
2/6/201561.8562.4460.7361.721,717,908
2/5/201557.1062.9555.7562.063,838,240
2/4/201559.3059.7458.4758.881,292,086
2/3/201557.9959.6457.9659.461,602,865
2/2/201557.9258.0456.9457.83771,797
1/30/201556.5758.1256.4157.501,054,157
1/29/201557.3157.7056.5657.10832,374
1/28/201558.8358.8357.0457.15573,362
1/27/201557.3958.7757.3058.39706,689
1/26/201557.8258.5157.4958.23643,201
1/23/201559.4459.4457.8557.92608,123
1/22/201558.4059.5358.3159.39696,005
1/21/201557.7058.5357.5458.38670,941
1/20/201558.2158.5957.4157.90608,029
1/16/201558.1258.3957.5258.291,175,939
1/15/201559.1359.4158.1358.131,340,577
1/14/201558.5658.9757.8158.921,143,594
1/13/201559.4760.0958.4259.431,770,040
1/12/201558.4959.4457.2559.201,965,594
1/9/201558.1858.3157.3457.54976,613
1/8/201556.8957.9356.8057.901,156,338
1/7/201556.4556.7355.9856.50739,663
1/6/201555.8456.9555.5756.081,440,861
1/5/201556.5456.6355.4155.721,054,775
1/2/201557.0857.0855.9556.971,001,208
12/31/201457.6157.9456.9357.03944,749
12/30/201457.4857.9057.3557.55602,892
12/29/201457.3257.8957.3157.63670,885
12/26/201457.9658.0057.5257.56518,255
12/24/201457.8357.9957.4857.74361,247
12/23/201456.6057.9556.5557.921,249,997
12/22/201456.7857.1255.8356.511,405,407
12/19/201456.8457.1756.4756.962,470,900
12/18/201457.7157.7255.3956.501,805,721
12/17/201454.5556.0154.3556.001,054,314
12/16/201454.8155.6754.2454.301,292,672
12/15/201455.6656.0154.8854.991,644,908
12/12/201455.4455.5154.9855.001,887,092
12/11/201455.0156.2355.0155.821,934,456
12/10/201456.0656.3754.9855.161,259,174
12/9/201455.9156.3955.6456.34910,934
12/8/201456.8956.9356.0656.211,197,792
12/5/201455.4157.4255.2756.962,187,110
12/4/201454.8855.5354.8755.25973,718
12/3/201453.9955.1153.7055.041,883,999
12/2/201453.6054.2553.5254.071,158,164
12/1/201454.2954.7253.7053.751,517,909
11/28/201455.4455.7354.2954.40545,992
11/26/201455.9956.2155.5155.69849,354
11/25/201456.8056.8356.1856.21918,133
11/24/201456.5056.8256.1256.731,567,200
11/21/201456.8957.1756.3356.501,191,093
11/20/201456.0556.4055.8155.971,488,706
11/19/201456.8056.8056.1456.37751,856
11/18/201456.4356.9656.2956.791,461,270
11/17/201456.6157.0556.2756.321,064,550
11/14/201456.3956.8456.3356.62768,590
11/13/201456.9057.0656.0756.39728,431
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!