FMC Corp $65.47

down -1.55


31/7/2014 11:55 AM  |  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
10/7/201371.4971.7871.0871.22412,745
10/7/20130.240.280.240.282,000
10/4/201370.8572.2270.7272.12600,544
10/4/20130.210.210.210.210
10/3/201371.3171.4870.7170.85855,438
10/3/20130.200.200.200.200
10/2/201370.9371.7670.6171.59964,474
10/2/20130.190.190.190.1915
10/1/201371.6372.1171.0771.35791,055
10/1/20130.220.220.220.223,000
9/30/201370.8371.9270.8071.72649,299
9/30/20130.230.230.230.23451,000
9/27/201371.2071.6771.0671.52560,181
9/27/20130.230.230.230.23700
9/26/201371.5371.9571.1071.64505,288
9/26/20130.230.230.230.235,800
9/25/201371.5071.8871.1071.48512,871
9/25/20130.230.240.230.244,888
9/24/201371.0271.7171.0271.42552,708
9/24/20130.210.250.210.2348,450
9/23/201371.3471.6770.8271.12598,779
9/23/20130.220.220.220.220
9/20/201371.8172.3571.2571.36765,959
9/20/20130.210.210.210.210
9/19/201371.4072.1371.3771.83391,364
9/19/20130.240.240.240.242,000
9/18/201370.5071.2770.1371.25635,602
9/18/20130.210.220.210.2227,900
9/17/201370.3670.7770.2670.59507,106
9/17/20130.210.210.210.215,000
9/16/201370.9771.0070.1070.36516,763
9/16/20130.220.220.220.2218,000
9/13/201370.4270.7270.1070.17624,331
9/13/20130.240.240.230.2323,050
9/12/201370.1670.8069.9670.23540,558
9/12/20130.240.240.240.24491
9/11/201369.4270.3769.2370.34505,662
9/11/20130.250.250.240.2429,984
9/10/201369.0469.6868.8269.28442,933
9/10/20130.230.230.230.239,000
9/9/201367.9868.8467.7968.63335,828
9/9/20130.220.220.220.221,000
9/6/201367.4668.2066.9467.80744,997
9/6/20130.250.250.220.2378,350
9/5/201367.1967.9967.1967.34706,946
9/5/20130.230.230.230.231,700
9/4/201366.6167.6766.5067.35633,193
9/4/20130.220.270.220.2565,576
9/3/201367.4567.7466.4066.76721,229
9/3/20130.250.250.220.2231,000
8/30/201366.6567.1066.3666.61872,665
8/30/20130.250.250.250.2516,000
8/29/201366.1967.2166.1966.75507,221
8/29/20130.250.250.250.252,000
8/28/201366.7466.9066.0266.28875,447
8/28/20130.250.250.250.2522,500
8/27/201366.4567.4666.0166.961,439,899
8/27/20130.250.250.250.2540,000
8/26/201366.7567.0166.3166.57481,224
8/26/20130.270.270.250.2751,474
8/23/201366.7566.9266.2766.57526,959
8/23/20130.250.270.250.2616,500
8/22/201365.6266.7965.5166.75632,701
8/22/20130.300.300.300.301,100
8/21/201365.3465.8865.2765.51986,843
8/21/20130.280.280.280.28800
8/20/201364.9465.7664.6465.42561,817
8/20/20130.270.290.270.294,700
8/19/201365.1465.3964.5164.99664,996
8/19/20130.280.280.260.2751,400
8/16/201364.4465.7564.4465.44965,364
8/16/20130.290.300.270.2815,420
8/15/201365.0365.3964.5265.00916,667
8/15/20130.300.300.300.3035,050
8/14/201366.0766.2165.0365.50919,142
8/14/20130.320.340.300.3075,200
8/13/201365.3866.4965.0066.12811,637
8/13/20130.290.300.290.2912,600
8/12/201365.3465.5264.9564.99842,486
8/12/20130.290.320.270.2758,250
8/9/201364.6066.3464.6065.68722,475
8/9/20130.340.350.310.3431,100
8/8/201365.3266.2265.1565.96694,654
8/8/20130.310.310.280.299,500
8/7/201365.3566.0365.2165.23833,531
8/7/20130.280.280.270.271,300
8/6/201366.3366.4965.6365.85644,815
8/6/20130.280.280.280.280
8/5/201367.0267.4666.2466.35749,664
8/2/201366.5767.3466.4067.26673,437
8/2/20130.290.330.290.3322,500
8/1/201366.5866.9966.2566.86922,579
8/1/20130.270.270.270.270
7/31/201365.5066.7265.2266.161,440,911
7/31/20130.300.340.280.3426,650
7/30/201363.5065.5861.6465.502,309,689
7/30/20130.340.340.340.34500
7/29/201363.1563.8562.8263.58792,473
7/29/20130.320.360.300.3613,000
7/26/201363.4063.7563.1663.44580,342
Trading Center