$56.70 +0.73 (%) FMC Corp - NYSE

Nov. 21, 2014 | 11:24 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FMC historical data

Date Open High Low Close Volume
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
10/17/201372.4273.4772.2673.40497,138
10/17/20130.210.220.170.2232,400
10/16/201372.3772.9472.1772.59627,561
10/16/20130.210.210.210.21885
10/15/201372.0072.3071.5471.75354,398
10/15/20130.210.210.210.210
10/14/201371.7672.3771.6572.18426,803
10/11/201371.5772.2871.3072.24550,726
10/11/20130.200.200.200.200
10/10/201371.2872.0271.0871.69626,911
10/10/20130.200.200.200.201,000
10/9/201370.7170.8770.0170.41468,700
10/9/20130.250.250.250.253,025
10/8/201371.1371.4170.4870.61683,833
10/8/20130.250.250.250.2525,400
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
  • Showing 401-500 of 2,360 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 24
  • >>
Trading Center