$48.34 +0.10 (%) FMC Corp - New York Stock Exchange, Inc.

Sep. 30, 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
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
8/12/201547.7248.0347.2147.39939,436
8/11/201548.6348.6348.1848.31850,093
8/10/201547.7249.3447.4649.221,184,584
8/7/201548.8949.0547.3147.37944,420
8/6/201548.3650.2847.9449.071,492,103
8/5/201548.9949.4548.4648.50842,781
8/4/201548.4249.2548.0048.69724,259
8/3/201548.5548.7847.8248.461,151,494
7/31/201548.6048.7248.0948.54724,056
7/30/201548.1148.7447.6848.37655,473
7/29/201548.4548.6547.9348.07774,690
7/28/201547.3948.3347.2248.24735,404
7/27/201547.4247.7347.0747.22757,870
  • Showing 201-300 of 1,961 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 20
  • >>
Trading Center