FMC Corp $66.42

up +0.08


20/8/2014 04:04 PM  |  NYSE : FMC  
Industries : Chemicals / Chemicals - Major Diversified
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FMC historical data

Date Open High Low Close Volume
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
11/1/201372.7973.1771.9172.82574,018
11/1/20130.220.220.220.22200
10/31/201373.0673.7972.7272.76747,919
10/31/20130.230.290.220.2933,500
10/30/201372.8173.9372.7373.03952,040
10/30/20130.200.250.180.25118,685
10/29/201373.3973.3971.1873.251,749,769
10/29/20130.220.240.210.2416,500
10/28/201374.1874.4273.5073.52649,525
10/28/20130.190.220.190.2111,285
10/25/201374.3974.3973.3974.34602,398
10/25/20130.190.230.190.23208,000
10/24/201374.1174.5773.7574.39340,102
10/24/20130.180.210.170.2128,500
10/23/201374.3274.4973.5774.14364,165
10/23/20130.200.200.200.202,490
10/22/201373.3774.5673.3774.51632,868
10/22/20130.200.200.200.200
10/21/201373.3373.7572.9373.19433,676
10/21/20130.240.240.240.243,500
10/18/201373.5673.6273.1373.41593,226
10/18/20130.240.240.220.2411,400
Trading Center