$46.56 -0.61 (%) FMC Corp - New York Stock Exchange, Inc.

Aug. 26, 2016 | 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
4/6/201638.0438.3036.9237.871,545,564
4/5/201638.8239.2238.1038.161,534,308
4/4/201640.1040.2238.9039.201,163,880
4/1/201639.9140.3539.4240.29969,404
3/31/201641.2841.3240.0240.371,086,432
3/30/201641.5642.0341.2041.281,373,681
3/29/201640.4441.0939.7441.06867,388
3/28/201640.6141.8140.2540.851,193,725
3/24/201641.0141.2640.1040.551,288,509
3/23/201641.4441.8341.2341.391,043,458
3/22/201640.9241.9540.8741.731,138,605
3/21/201640.9141.6540.9041.32754,427
3/18/201641.5541.9340.7840.891,062,073
3/17/201640.2841.5940.2641.31877,243
3/16/201639.0640.2639.0140.18660,740
3/15/201639.6739.8438.9239.12710,934
3/14/201639.9440.4439.6540.07923,766
3/11/201639.8040.6439.8040.151,204,752
3/10/201639.1039.8038.6239.21953,969
3/9/201638.9839.7938.9238.941,433,922
3/8/201640.3740.5938.2138.711,531,615
3/7/201640.5141.8040.3140.811,420,953
3/4/201638.7941.8538.6740.482,103,488
3/3/201637.7838.7237.5638.611,376,516
3/2/201637.7938.4137.5838.001,332,987
3/1/201638.1138.5137.8238.38943,332
2/29/201637.9938.5137.6437.641,344,832
2/26/201637.7538.4437.5438.06940,907
2/25/201637.0437.4036.2537.38643,994
2/24/201636.0437.1435.6836.99684,035
2/23/201637.4738.1236.4136.64936,248
2/22/201636.3137.8436.2437.831,290,915
2/19/201636.9336.9335.8635.95686,211
2/18/201638.0938.1636.5637.091,224,737
2/17/201637.2538.5937.1137.861,361,629
2/16/201635.1136.8534.5736.791,995,148
2/12/201633.5235.1132.9235.041,225,143
2/11/201633.5234.3532.2433.532,171,040
2/10/201634.8335.7634.1634.211,297,451
2/9/201634.5535.1233.8434.533,426,624
2/8/201636.5336.6034.2534.951,753,030
2/5/201637.4738.2936.7836.951,029,099
2/4/201636.2739.2436.2437.601,917,960
2/3/201635.0136.0933.9536.08897,001
2/2/201635.2135.3334.3134.531,198,977
2/1/201635.2535.7634.3435.671,101,611
1/29/201634.8535.7734.5935.72975,184
1/28/201635.1035.2634.1934.62669,691
1/27/201634.5735.7734.4534.711,125,448
1/26/201633.9734.9733.8434.831,250,615
1/25/201634.9135.1033.6333.65949,479
1/22/201635.6436.1234.5935.251,731,315
1/21/201634.5935.8234.5935.111,593,656
1/20/201634.3335.0333.4534.811,700,857
1/19/201635.4735.5233.9934.811,689,733
1/15/201634.2635.2434.1935.041,453,186
1/14/201634.4635.5333.8435.361,478,878
1/13/201635.6036.0234.1434.331,259,863
1/12/201635.6935.8434.6735.551,266,404
1/11/201635.8135.9734.8735.161,502,993
1/8/201635.9436.5335.5935.671,548,589
1/7/201635.5036.2334.9035.732,157,464
1/6/201636.8936.9935.7836.021,450,050
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
Trading Center