$47.01 -1.18 (%) FMC Corp - New York Stock Exchange, Inc.

Aug. 24, 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
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
7/24/201548.7248.9847.6247.82866,598
7/23/201549.1049.2048.6348.86698,331
7/22/201548.9249.1848.6948.83588,304
7/21/201549.5049.8148.9248.99576,291
7/20/201549.6649.9549.3949.46957,245
7/17/201550.0550.0849.6149.75964,398
7/16/201550.4150.5350.1350.27547,864
7/15/201550.5950.9550.1850.30936,296
7/14/201550.0550.9149.7850.90867,163
7/13/201549.7950.2149.6450.18498,307
7/10/201549.1949.5949.0349.52634,458
7/9/201549.3649.5848.5948.67767,442
7/8/201549.5549.6348.6348.72623,524
7/7/201550.3050.3749.1349.991,246,557
7/6/201550.7151.1850.2050.301,008,420
7/2/201551.9652.0551.0451.46868,321
7/1/201552.7452.7451.6751.791,400,895
6/30/201552.2152.7151.1852.551,691,075
6/29/201553.0253.1551.7551.77735,957
6/26/201553.2353.6553.2153.481,431,055
6/25/201553.7553.9353.1353.21982,191
6/24/201554.9655.2353.5153.541,208,284
6/23/201555.2455.3454.8855.01669,512
6/22/201555.1855.2854.9555.22456,897
6/19/201555.6456.0054.9154.94996,961
6/18/201555.8556.1555.5255.81590,163
  • Showing 201-300 of 1,987 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 20
  • >>
Trading Center