$60.03 -0.37 (%) FMC Corp - NYSE

Sep. 23, 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
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
3/5/20130.400.400.380.3911,500
3/4/201359.5460.2759.1860.24790,501
3/4/20130.400.400.400.40125
3/1/201359.9760.2159.1459.90978,054
3/1/20130.370.370.370.370
2/28/201359.6860.6759.6260.261,567,281
2/28/20130.400.420.400.4217,500
2/27/201358.5759.9858.4759.65613,294
2/27/20130.410.410.400.402,440
2/26/201357.7958.7257.6658.52905,961
2/26/20130.420.420.420.422,500
2/25/201358.9459.1857.5157.511,202,027
2/25/20130.410.410.410.410
2/22/201357.5758.7657.5358.71723,163
2/22/20130.360.420.350.42118,623
2/21/201357.9257.9257.0057.461,520,104
2/21/20130.380.380.310.33206,070
2/20/201359.3059.5358.1658.231,418,952
2/20/20130.430.450.380.38340,085
2/19/201359.7360.2259.3259.321,228,487
2/19/20130.440.440.420.4235,400
2/15/201359.0259.8959.0059.471,188,598
2/15/20130.490.490.470.479,445
2/14/201358.5959.0858.2559.01922,822
2/14/20130.470.480.450.4814,918
2/13/201358.2559.0058.2558.811,104,986
2/13/20130.460.460.460.460
2/12/201359.6059.6058.0158.131,594,216
2/12/20130.490.490.490.492,600
2/11/201359.9360.1259.1859.20956,964
2/11/20130.470.470.440.4611,700
2/8/201359.7160.0959.0659.821,126,347
2/8/20130.480.480.470.4739,769
2/7/201361.7061.7059.4059.771,647,335
2/7/20130.470.490.470.4926,335
2/6/201362.2962.6961.5461.85924,988
2/6/20130.490.490.450.4730,644
2/5/201362.3963.1562.1762.60805,268
2/5/20130.470.470.450.4587,500
2/4/201362.2262.3461.8062.12598,297
2/4/20130.520.550.460.461,182,610
2/1/201361.9862.6361.4462.42706,882
2/1/20130.550.550.500.50112,101
1/31/201361.2861.7061.0361.47453,579
1/31/20130.550.570.550.5716,800
1/30/201361.6561.9761.4561.54508,248
1/30/20130.600.600.550.5532,042
1/29/201361.2061.8361.0361.79351,551
1/29/20130.580.580.550.5776,153
1/28/201362.0662.0660.7061.38565,353
1/28/20130.560.580.560.564,000
1/25/201361.6361.8861.0661.87693,087
1/25/20130.600.600.550.56272,500
1/24/201361.0861.5060.8061.28581,910
1/24/20130.570.610.550.6027,100
1/23/201361.1061.3960.7460.88659,415
1/23/20130.580.590.560.5626,274
1/22/201360.9861.7260.6261.37633,141
1/22/20130.590.590.560.5839,000
1/21/20130.560.590.560.5924,000
1/18/201360.5560.9660.0060.611,155,113
1/18/20130.600.620.580.5816,640
  • Showing 701-800 of 2,377 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 24
  • >>
Trading Center