$60.62 -0.25 (%) FMC Corp - NYSE

Sep. 19, 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
1/15/201474.8375.7874.7275.73973,407
1/15/20140.140.150.120.15183,200
1/14/201472.8874.1072.8874.08780,301
1/14/20140.140.150.140.1510,700
1/13/201473.8474.1472.7772.85664,274
1/13/20140.150.150.140.145,000
1/10/201474.5574.7273.9874.22811,544
1/10/20140.140.140.140.14113,659
1/9/201474.6875.1574.1774.36508,496
1/9/20140.140.140.140.140
1/8/201474.2874.7273.8374.42822,517
1/8/20140.160.160.160.165,220
1/7/201473.9874.7273.6674.30768,462
1/7/20140.160.160.160.16100,000
1/6/201474.6674.6673.7573.79588,313
1/6/20140.150.160.150.1626,000
1/3/201474.3374.8174.1674.27381,450
1/3/20140.140.140.140.143,620
1/2/201475.2775.3874.3374.53605,886
1/2/20140.160.160.150.1511,200
12/31/201375.4275.6074.9275.46454,745
12/31/20130.150.180.150.16102,000
12/30/201375.4575.5674.7675.25508,272
12/30/20130.150.150.150.1519,500
12/27/201375.0775.6875.0275.46582,376
12/27/20130.150.150.150.152,000
12/26/201374.7875.5074.0475.40555,660
12/24/201373.8074.5273.3374.46225,762
12/24/20130.150.150.130.1435,150
12/23/201373.2673.5872.9973.45810,392
12/23/20130.130.130.130.13183
12/20/201372.9673.6372.8273.041,976,565
12/20/20130.150.150.150.1520,200
12/19/201372.7173.1772.4973.021,528,734
12/19/20130.150.150.150.1516,200
12/18/201372.8873.0671.9172.721,788,624
12/18/20130.160.170.160.1721,245
12/17/201372.8673.3272.5373.05755,103
12/17/20130.150.150.120.1531,567
12/16/201373.4673.9572.7972.821,246,073
12/16/20130.170.170.170.179,000
12/13/201373.4274.0173.2273.31734,165
12/13/20130.170.170.170.171,000
12/12/201373.9473.9573.2973.44657,555
12/12/20130.170.170.170.172,000
12/11/201375.0875.1973.8874.19889,989
12/11/20130.170.170.170.173,200
12/10/201374.8275.5374.6375.06950,984
12/10/20130.180.180.180.185,000
12/9/201374.3874.8674.3874.85540,508
12/9/20130.170.170.170.17500
12/6/201373.8774.4073.4474.40702,145
12/6/20130.170.170.170.170
12/5/201372.6873.4772.5173.13804,907
12/5/20130.170.170.170.1710,000
12/4/201372.2773.2471.9372.941,369,830
12/4/20130.180.180.170.1728,884
12/3/201372.2972.8271.7272.40798,020
12/3/20130.160.170.150.1745,625
12/2/201372.8973.4572.7072.81551,080
12/2/20130.170.170.170.171,000
11/29/201373.0173.4172.7772.86262,508
11/29/20130.200.200.200.2012,000
11/28/20130.180.190.180.192,500
11/27/201372.6073.3172.4772.99667,831
11/27/20130.180.190.150.1921,540
11/26/201372.4972.9872.4572.63551,757
11/26/20130.190.190.190.190
11/25/201373.0373.1472.1572.39604,172
11/25/20130.180.180.180.181,564
11/22/201372.9073.3472.7472.921,067,713
11/22/20130.170.190.170.192,000
11/21/201372.9273.0872.6572.78553,301
11/21/20130.180.200.180.2017,000
11/20/201373.5573.7672.5472.65437,443
11/20/20130.170.190.160.197,000
11/19/201373.8374.0173.3373.51510,175
11/19/20130.190.190.190.190
11/18/201375.0975.3373.6673.85653,535
11/18/20130.210.210.210.2121,000
11/15/201373.9175.1273.9175.10579,405
11/15/20130.220.220.220.221,000
11/14/201373.7574.0673.4773.84395,958
11/14/20130.190.190.190.190
11/13/201372.3773.5672.2973.54532,439
11/13/20130.190.190.190.191,600
11/12/201372.6372.9572.3472.57544,703
11/12/20130.190.190.190.19200,000
11/11/201373.3673.5272.9373.00314,284
11/11/20130.220.220.180.181,200
11/8/201372.1573.4371.7973.42689,621
11/8/20130.220.250.180.2235,500
11/7/201373.0773.3871.9972.16898,036
11/7/20130.220.220.220.220
11/6/201372.9873.3772.7773.04412,244
11/6/20130.220.260.220.259,315
11/5/201372.6672.9572.1772.84577,207
11/5/20130.270.270.250.2675,600
11/4/201372.7973.3872.1872.85790,467
11/4/20130.230.260.220.263,000
  • Showing 301-400 of 2,379 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 24
  • >>
Trading Center