$59.34 +0.79 (%) FMC Corp - New York Stock Exchange, Inc.

Jan. 19, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FMC historical data

Date Open High Low Close Volume
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
11/10/201540.4340.5839.7640.16693,867
  • Showing 201-300 of 1,888 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 19
  • >>
Trading Center