$47.53 -0.59 (%) FMC Corp - New York Stock Exchange, Inc.

May. 31, 2016 | 03:40 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
2/3/201470.5871.0368.5268.871,341,625
2/3/20140.130.130.130.131,550
1/31/201470.9471.5870.5670.63992,337
1/31/20140.130.130.130.1358,400
1/30/201472.1372.1971.4171.86566,154
1/30/20140.130.130.130.1358,000
1/29/201471.2172.4171.1771.66640,225
1/29/20140.130.130.130.136,000
1/28/201471.7372.1671.5171.67439,361
1/28/20140.130.130.130.136,125
1/27/201471.4772.3970.7671.69889,110
1/27/20140.130.140.130.149,000
1/24/201473.4473.5771.6271.62825,305
1/24/20140.130.130.130.135,000
1/23/201475.2775.4873.6874.14918,683
1/23/20140.130.130.130.130
1/22/201475.8476.0075.3275.93667,870
1/22/20140.140.140.140.147,650
1/21/201476.0076.6375.5575.79980,939
1/21/20140.140.140.140.1446,100
1/20/20140.140.140.130.1317,000
1/17/201475.8175.9575.3175.52437,054
1/17/20140.130.130.130.13292,600
1/16/201475.5975.9975.5675.73556,720
1/16/20140.130.130.120.1276,650
1/15/201474.8375.7874.7275.73973,407
1/15/20140.140.150.120.15183,200
1/14/201472.8874.1072.8874.08780,301
1/14/20140.140.150.140.1510,700
1/13/201473.8474.1472.7772.85664,274
1/13/20140.150.150.140.145,000
1/10/201474.5574.7273.9874.22811,544
1/10/20140.140.140.140.14113,659
1/9/201474.6875.1574.1774.36508,496
1/9/20140.140.140.140.140
1/8/201474.2874.7273.8374.42822,517
1/8/20140.160.160.160.165,220
1/7/201473.9874.7273.6674.30768,462
1/7/20140.160.160.160.16100,000
1/6/201474.6674.6673.7573.79588,313
1/6/20140.150.160.150.1626,000
1/3/201474.3374.8174.1674.27381,450
1/3/20140.140.140.140.143,620
1/2/201475.2775.3874.3374.53605,886
1/2/20140.160.160.150.1511,200
12/31/201375.4275.6074.9275.46454,745
12/31/20130.150.180.150.16102,000
12/30/201375.4575.5674.7675.25508,272
12/30/20130.150.150.150.1519,500
12/27/201375.0775.6875.0275.46582,376
12/27/20130.150.150.150.152,000
12/26/201374.7875.5074.0475.40555,660
12/24/201373.8074.5273.3374.46225,762
12/24/20130.150.150.130.1435,150
12/23/201373.2673.5872.9973.45810,392
12/23/20130.130.130.130.13183
12/20/201372.9673.6372.8273.041,976,565
12/20/20130.150.150.150.1520,200
12/19/201372.7173.1772.4973.021,528,734
12/19/20130.150.150.150.1516,200
12/18/201372.8873.0671.9172.721,788,624
12/18/20130.160.170.160.1721,245
12/17/201372.8673.3272.5373.05755,103
12/17/20130.150.150.120.1531,567
12/16/201373.4673.9572.7972.821,246,073
12/16/20130.170.170.170.179,000
12/13/201373.4274.0173.2273.31734,165
12/13/20130.170.170.170.171,000
12/12/201373.9473.9573.2973.44657,555
12/12/20130.170.170.170.172,000
12/11/201375.0875.1973.8874.19889,989
12/11/20130.170.170.170.173,200
12/10/201374.8275.5374.6375.06950,984
12/10/20130.180.180.180.185,000
12/9/201374.3874.8674.3874.85540,508
12/9/20130.170.170.170.17500
12/6/201373.8774.4073.4474.40702,145
12/6/20130.170.170.170.170
12/5/201372.6873.4772.5173.13804,907
12/5/20130.170.170.170.1710,000
12/4/201372.2773.2471.9372.941,369,830
12/4/20130.180.180.170.1728,884
12/3/201372.2972.8271.7272.40798,020
12/3/20130.160.170.150.1745,625
12/2/201372.8973.4572.7072.81551,080
12/2/20130.170.170.170.171,000
11/29/201373.0173.4172.7772.86262,508
11/29/20130.200.200.200.2012,000
11/28/20130.180.190.180.192,500
11/27/201372.6073.3172.4772.99667,831
11/27/20130.180.190.150.1921,540
11/26/201372.4972.9872.4572.63551,757
11/26/20130.190.190.190.190
11/25/201373.0373.1472.1572.39604,172
11/25/20130.180.180.180.181,564
11/22/201372.9073.3472.7472.921,067,713
11/22/20130.170.190.170.192,000
11/21/201372.9273.0872.6572.78553,301
11/21/20130.180.200.180.2017,000
11/20/201373.5573.7672.5472.65437,443
  • Showing 701-800 of 2,047 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 21
  • >>
Trading Center