$60.62 -0.25 (%) FMC Corp - NYSE

Sep. 19, 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
6/11/201362.1163.0761.8162.72753,594
6/11/20130.380.420.380.42139,702
6/10/201363.1763.4262.1962.82467,432
6/10/20130.430.430.400.4026,800
6/7/201361.6462.9261.2962.87779,349
6/7/20130.440.440.400.40255,900
6/6/201361.2361.5360.6661.26863,101
6/6/20130.450.450.390.40301,950
6/5/201361.8762.1961.1861.21748,423
6/5/20130.430.430.410.41451,310
6/4/201362.0962.8561.4762.181,182,421
6/4/20130.470.470.460.4620,500
6/3/201362.8363.0061.6462.031,042,341
6/3/20130.490.500.430.43640,201
5/31/201363.5463.8762.7162.71703,776
5/31/20130.430.580.400.56126,400
5/30/201363.9764.0663.3163.91587,147
5/30/20130.470.470.430.458,168
5/29/201363.9464.3163.3963.80858,436
5/29/20130.440.450.430.4423,500
5/28/201364.3564.9563.9664.48841,352
5/28/20130.450.460.410.46273,478
5/27/20130.480.500.480.502,900
5/24/201363.1163.5562.8463.51772,050
5/24/20130.470.470.440.4413,000
5/23/201362.3064.1562.0163.501,240,433
5/23/20130.430.450.430.4330,250
5/22/201362.8863.3962.6762.901,529,836
5/22/20130.430.430.420.43191,600
5/21/201363.0263.3362.7762.88585,930
5/21/20130.440.440.420.4326,000
5/20/201363.1963.3062.7363.20764,462
5/17/201362.0663.3662.0663.35700,593
5/17/20130.420.420.420.420
5/16/201362.7762.8961.9362.00629,046
5/16/20130.400.450.400.427,495
5/15/201362.7163.2862.2862.99823,734
5/15/20130.430.430.390.397,000
5/14/201360.7063.3060.6062.901,520,477
5/14/20130.490.490.490.495,305
5/13/201361.6761.8360.4560.70802,065
5/13/20130.430.430.430.430
5/10/201361.5461.9761.2661.95691,460
5/10/20130.490.490.490.49500
5/9/201361.8261.8261.1161.52440,685
5/9/20130.460.460.460.460
5/8/201360.6961.8560.6561.82801,117
5/8/20130.500.500.490.492,500
5/7/201360.1760.8059.8060.65960,874
5/7/20130.490.490.480.4816,500
5/6/201359.5160.2859.3060.19494,526
5/6/20130.550.550.500.5134,500
5/3/201359.5860.1259.3459.571,295,950
5/3/20130.570.580.520.5235,860
5/2/201358.4259.0457.9258.801,318,206
5/2/20130.500.570.500.5722,000
5/1/201356.5662.0055.7158.372,002,668
5/1/20130.530.580.530.5326,200
4/30/201360.4461.0160.0960.701,244,146
4/30/20130.460.590.420.55108,500
4/29/201360.3460.8759.7460.67506,696
4/29/20130.450.500.450.5019,500
4/26/201360.5060.8859.8959.89862,373
4/26/20130.450.530.430.46159,955
4/25/201359.9460.8559.7360.67596,219
4/25/20130.450.450.400.4523,400
4/24/201359.5160.2059.3259.56698,488
4/24/20130.400.450.400.4515,200
4/23/201358.3359.2557.9759.19656,636
4/23/20130.400.400.400.400
4/22/201357.9658.3257.1158.12476,239
4/22/20130.400.450.400.4374,000
4/19/201357.9158.3857.6957.88867,530
4/19/20130.400.410.400.414,000
4/18/201357.8758.5657.4757.681,068,729
4/18/20130.420.420.390.4113,000
4/17/201357.7258.2657.3157.811,480,858
4/17/20130.440.440.440.44700
4/16/201356.8058.2456.7358.211,097,817
4/16/20130.410.440.380.4414,300
4/15/201357.9558.1856.3956.391,113,629
4/15/20130.420.420.370.4029,164
4/12/201358.4458.5758.1458.43856,915
4/12/20130.530.550.500.505,000
4/11/201357.8258.8657.8158.69835,681
4/11/20130.500.530.500.538,000
4/10/201357.3257.8457.2557.84773,304
4/10/20130.560.560.560.561,000
4/9/201357.1957.6056.7657.15588,249
4/9/20130.490.550.490.552,000
4/8/201355.9957.1155.8657.051,181,497
4/8/20130.500.500.480.4813,567
4/5/201355.4855.7155.1855.451,060,586
4/5/20130.560.560.500.5212,500
4/4/201356.2656.7255.7956.26797,076
4/4/20130.550.570.500.505,900
4/3/201356.5057.0055.6756.041,682,586
4/3/20130.520.520.520.520
4/2/201356.4156.6856.0656.40973,950
4/2/20130.560.580.560.585,005
  • Showing 601-700 of 2,379 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 24
  • >>
Trading Center