$47.44 +0.12 (%) FMC Corp - New York Stock Exchange, Inc.

May. 4, 2016 | 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
2/25/201563.9864.4463.6064.26701,832
2/24/201563.8164.2763.5763.84817,452
2/23/201563.8263.9563.5563.74577,632
2/20/201563.6764.0263.2264.01637,958
2/19/201563.5263.9863.3163.73956,974
2/18/201564.3064.6263.8864.031,286,908
2/17/201563.3164.5663.1064.431,405,678
2/13/201563.2463.8063.1763.681,096,470
2/12/201562.0763.4562.0763.241,214,960
2/11/201561.3762.1161.2061.90888,536
2/10/201561.5961.8161.0861.56696,979
2/9/201561.3962.2361.3961.661,171,815
2/6/201561.8562.4460.7361.721,717,908
2/5/201557.1062.9555.7562.063,838,240
2/4/201559.3059.7458.4758.881,292,086
2/3/201557.9959.6457.9659.461,602,865
2/2/201557.9258.0456.9457.83771,797
1/30/201556.5758.1256.4157.501,054,157
1/29/201557.3157.7056.5657.10832,374
1/28/201558.8358.8357.0457.15573,362
1/27/201557.3958.7757.3058.39706,689
1/26/201557.8258.5157.4958.23643,201
1/23/201559.4459.4457.8557.92608,123
1/22/201558.4059.5358.3159.39696,005
1/21/201557.7058.5357.5458.38670,941
1/20/201558.2158.5957.4157.90608,029
1/16/201558.1258.3957.5258.291,175,939
1/15/201559.1359.4158.1358.131,340,577
1/14/201558.5658.9757.8158.921,143,594
1/13/201559.4760.0958.4259.431,770,040
1/12/201558.4959.4457.2559.201,965,594
1/9/201558.1858.3157.3457.54976,613
1/8/201556.8957.9356.8057.901,156,338
1/7/201556.4556.7355.9856.50739,663
1/6/201555.8456.9555.5756.081,440,861
1/5/201556.5456.6355.4155.721,054,775
1/2/201557.0857.0855.9556.971,001,208
12/31/201457.6157.9456.9357.03944,749
12/30/201457.4857.9057.3557.55602,892
12/29/201457.3257.8957.3157.63670,885
12/26/201457.9658.0057.5257.56518,255
12/24/201457.8357.9957.4857.74361,247
12/23/201456.6057.9556.5557.921,249,997
12/22/201456.7857.1255.8356.511,405,407
12/19/201456.8457.1756.4756.962,470,900
12/18/201457.7157.7255.3956.501,805,721
12/17/201454.5556.0154.3556.001,054,314
12/16/201454.8155.6754.2454.301,292,672
12/15/201455.6656.0154.8854.991,644,908
12/12/201455.4455.5154.9855.001,887,092
12/11/201455.0156.2355.0155.821,934,456
12/10/201456.0656.3754.9855.161,259,174
12/9/201455.9156.3955.6456.34910,934
12/8/201456.8956.9356.0656.211,197,792
12/5/201455.4157.4255.2756.962,187,110
12/4/201454.8855.5354.8755.25973,718
12/3/201453.9955.1153.7055.041,883,999
12/2/201453.6054.2553.5254.071,158,164
12/1/201454.2954.7253.7053.751,517,909
11/28/201455.4455.7354.2954.40545,992
11/26/201455.9956.2155.5155.69849,354
11/25/201456.8056.8356.1856.21918,133
11/24/201456.5056.8256.1256.731,567,200
11/21/201456.8957.1756.3356.501,191,093
11/20/201456.0556.4055.8155.971,488,706
11/19/201456.8056.8056.1456.37751,856
11/18/201456.4356.9656.2956.791,461,270
11/17/201456.6157.0556.2756.321,064,550
11/14/201456.3956.8456.3356.62768,590
11/13/201456.9057.0656.0756.39728,431
11/12/201456.6856.8256.3456.76660,322
11/11/201456.8057.2356.6756.821,374,099
11/10/201456.9357.3356.6856.791,018,775
11/7/201457.2457.4656.8157.001,380,858
11/6/201456.7457.2656.4357.241,225,297
11/5/201456.0556.6755.7856.621,038,471
11/4/201456.4056.4855.7055.781,317,383
11/3/201457.4857.7156.0956.261,355,675
10/31/201458.5658.7357.0957.352,731,689
10/30/201455.4958.4755.1558.122,971,119
10/29/201457.7058.0056.5557.472,195,914
10/28/201457.1157.7956.8757.781,397,959
10/27/201457.5757.5856.3956.791,051,373
10/24/201458.1358.3857.2858.121,036,089
10/23/201459.1559.2858.0158.181,650,783
10/22/201459.6059.6758.3458.452,326,590
10/21/201457.2559.0257.0658.961,618,032
10/20/201456.3456.8456.3356.801,215,961
10/17/201456.6557.6856.1256.491,752,233
10/16/201454.0856.4953.7556.142,593,083
10/15/201452.7154.5151.5754.312,632,019
10/14/201451.4853.5651.0452.821,987,716
10/13/201452.7853.2351.5851.601,298,522
10/10/201453.3553.9252.6452.751,163,933
10/9/201454.9255.0753.2853.491,566,874
10/8/201455.0755.1954.3454.872,193,317
10/7/201456.4656.4754.9754.982,352,764
10/6/201457.2257.6456.9956.991,355,935
10/3/201457.2557.4156.8356.971,533,619
10/2/201456.1057.1156.0056.932,330,621
  • Showing 301-400 of 2,066 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 21
  • >>
Trading Center