$56.21 -0.52 (%) FMC Corp - NYSE

Nov. 25, 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
7/16/20130.400.400.390.394,500
7/15/201362.2762.7662.0262.52886,347
7/15/20130.350.350.350.350
7/12/201362.3262.3661.5062.12864,896
7/12/20130.370.370.340.345,600
7/11/201363.1363.2561.6962.27977,364
7/11/20130.370.370.370.37400
7/10/201361.6262.4261.1862.31797,640
7/10/20130.360.370.360.371,800
7/9/201361.6562.0361.3861.931,126,061
7/9/20130.410.410.370.3927,500
7/8/201361.3961.8060.5761.232,028,611
7/8/20130.420.420.340.3635,000
7/5/201362.3662.4461.7662.32381,876
7/5/20130.380.380.380.38100
7/4/20130.430.430.430.433,000
7/3/201361.5662.2761.4461.70665,556
7/3/20130.420.420.400.4216,900
7/2/201361.5862.0360.6261.54891,944
7/2/20130.480.480.390.4266,800
7/1/201361.5662.5361.4961.61459,814
6/28/201362.2362.4361.0361.061,074,156
6/28/20130.370.510.370.51197,610
6/27/201362.6862.9262.3062.39589,126
6/27/20130.400.440.400.4012,860
6/26/201362.1962.4561.5062.18719,384
6/26/20130.380.380.360.3614,530
6/25/201362.3462.5661.1661.72953,762
6/25/20130.380.400.340.3984,702
6/24/201362.0262.3261.0961.72700,773
6/24/20130.390.390.380.3817,000
6/21/201363.2563.4661.8962.581,037,533
6/21/20130.370.370.360.362,916
6/20/201361.9663.6061.9662.62819,633
6/20/20130.360.360.360.361,500
6/19/201364.7864.9664.0264.12615,205
6/19/20130.390.430.370.3727,500
6/18/201363.8664.9563.4964.70791,288
6/18/20130.400.400.350.3530,660
6/17/201363.0764.0462.5963.851,092,816
6/17/20130.400.400.380.3818,611
6/14/201363.0763.4362.2162.57570,546
6/14/20130.410.410.400.4034,000
6/13/201361.9363.3261.4063.07745,027
6/13/20130.410.410.400.4120,200
6/12/201363.2963.3561.8662.17539,730
6/12/20130.420.420.420.421,700
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
  • Showing 601-700 of 2,361 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 24
  • >>
Trading Center