$56.00 +1.70 (%) FMC Corp - NYSE

Dec. 17, 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
2/28/201476.5678.3376.4577.181,718,969
2/28/20140.140.160.120.16137,300
2/27/201475.2276.8675.2176.251,835,695
2/27/20140.140.140.120.144,200
2/26/201472.8775.2772.7775.211,412,299
2/26/20140.130.130.130.136,500
2/25/201472.3773.0072.0672.67748,632
2/25/20140.130.130.120.1254,000
2/24/201472.5773.1172.2372.32824,138
2/24/20140.130.130.130.1315,820
2/21/201473.3073.4072.6272.70458,856
2/21/20140.130.130.120.1212,500
2/20/201472.7673.2872.3273.08504,371
2/20/20140.120.120.120.121,200
2/19/201472.7873.5072.3972.66873,235
2/19/20140.140.140.130.1314,000
2/18/201472.7573.1672.5772.78843,054
2/18/20140.120.130.120.1310,600
2/14/201472.0673.2971.9072.93767,003
2/14/20140.130.140.110.1462,317
2/13/201471.4772.3471.0772.16520,720
2/13/20140.130.130.130.132,000
2/12/201472.3772.8071.7471.82777,768
2/12/20140.130.130.130.1313,500
2/11/201471.7172.6371.5872.20980,310
2/11/20140.130.130.130.1322,000
2/10/201471.2371.6170.6471.50810,680
2/10/20140.130.130.130.130
2/7/201471.7372.2070.4071.521,537,631
2/7/20140.130.130.130.1310,060
2/6/201469.2872.5467.3171.563,118,495
2/6/20140.130.130.130.13200
2/5/201469.1569.8267.8069.491,577,658
2/5/20140.130.130.130.133,500
2/4/201469.2870.3168.7369.521,054,095
2/4/20140.130.130.130.131,000
2/3/201470.5871.0368.5268.871,341,625
2/3/20140.130.130.130.131,550
1/31/201470.9471.5870.5670.63992,337
1/31/20140.130.130.130.1358,400
1/30/201472.1372.1971.4171.86566,154
1/30/20140.130.130.130.1358,000
1/29/201471.2172.4171.1771.66640,225
1/29/20140.130.130.130.136,000
1/28/201471.7372.1671.5171.67439,361
1/28/20140.130.130.130.136,125
1/27/201471.4772.3970.7671.69889,110
1/27/20140.130.140.130.149,000
1/24/201473.4473.5771.6271.62825,305
1/24/20140.130.130.130.135,000
1/23/201475.2775.4873.6874.14918,683
1/23/20140.130.130.130.130
1/22/201475.8476.0075.3275.93667,870
1/22/20140.140.140.140.147,650
1/21/201476.0076.6375.5575.79980,939
1/21/20140.140.140.140.1446,100
1/20/20140.140.140.130.1317,000
1/17/201475.8175.9575.3175.52437,054
1/17/20140.130.130.130.13292,600
1/16/201475.5975.9975.5675.73556,720
1/16/20140.130.130.120.1276,650
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
  • Showing 301-400 of 2,351 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 24
  • >>
Trading Center