FMC Corp $67.02

down -1.02


30/7/2014 04:04 PM  |  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
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
4/1/201357.2357.2356.0556.14593,312
4/1/20130.540.600.540.6019,800
3/28/201356.6057.1156.4357.031,160,777
3/28/20130.460.540.460.5445,450
3/27/201356.5056.7356.2656.56863,715
3/27/20130.480.480.450.4840,000
3/26/201356.7257.2256.5056.96671,491
3/26/20130.420.460.420.445,700
3/25/201357.5057.6156.5456.65979,476
3/25/20130.480.480.430.453,040
3/22/201357.5057.7957.2257.45954,692
3/22/20130.440.440.410.44115,350
3/21/201358.7658.8457.0957.191,372,884
3/21/20130.440.440.440.4412,000
3/20/201359.5259.7958.9359.16645,459
3/20/20130.450.480.450.4519,530
3/19/201359.6259.7058.4359.27850,323
3/19/20130.430.480.420.4858,500
3/18/201359.5360.0359.3259.51940,640
3/18/20130.460.470.450.4529,000
3/15/201360.8661.1959.9360.002,603,906
3/15/20130.400.450.380.451,316,670
3/14/201361.3861.6160.9561.16727,380
3/14/20130.400.400.390.4020,200
3/13/201361.3261.3260.6561.15577,562
3/13/20130.400.400.390.4011,425
3/12/201361.3361.6761.0161.27897,190
3/12/20130.380.400.350.39348,550
3/11/201361.1761.5160.8761.39710,017
3/11/20130.370.370.360.3726,500
3/8/201361.2361.5160.8161.12918,341
3/8/20130.390.400.350.3877,300
3/7/201361.0661.4860.7960.89633,604
3/7/20130.300.330.300.3173,400
3/6/201360.8861.3460.6061.07668,782
3/6/20130.330.330.290.321,918,444
3/5/201360.4561.0160.1760.74851,659
Trading Center