$48.54 +0.17 (%) FMC Corp - NYSE

Jul. 31, 2015 | 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
9/4/20130.220.270.220.2565,576
9/3/201367.4567.7466.4066.76721,229
9/3/20130.250.250.220.2231,000
8/30/201366.6567.1066.3666.61872,665
8/30/20130.250.250.250.2516,000
8/29/201366.1967.2166.1966.75507,221
8/29/20130.250.250.250.252,000
8/28/201366.7466.9066.0266.28875,447
8/28/20130.250.250.250.2522,500
8/27/201366.4567.4666.0166.961,439,899
8/27/20130.250.250.250.2540,000
8/26/201366.7567.0166.3166.57481,224
8/26/20130.270.270.250.2751,474
8/23/201366.7566.9266.2766.57526,959
8/23/20130.250.270.250.2616,500
8/22/201365.6266.7965.5166.75632,701
8/22/20130.300.300.300.301,100
8/21/201365.3465.8865.2765.51986,843
8/21/20130.280.280.280.28800
8/20/201364.9465.7664.6465.42561,817
8/20/20130.270.290.270.294,700
8/19/201365.1465.3964.5164.99664,996
8/19/20130.280.280.260.2751,400
8/16/201364.4465.7564.4465.44965,364
8/16/20130.290.300.270.2815,420
8/15/201365.0365.3964.5265.00916,667
8/15/20130.300.300.300.3035,050
8/14/201366.0766.2165.0365.50919,142
8/14/20130.320.340.300.3075,200
8/13/201365.3866.4965.0066.12811,637
8/13/20130.290.300.290.2912,600
8/12/201365.3465.5264.9564.99842,486
8/12/20130.290.320.270.2758,250
8/9/201364.6066.3464.6065.68722,475
8/9/20130.340.350.310.3431,100
8/8/201365.3266.2265.1565.96694,654
8/8/20130.310.310.280.299,500
8/7/201365.3566.0365.2165.23833,531
8/7/20130.280.280.270.271,300
8/6/201366.3366.4965.6365.85644,815
8/6/20130.280.280.280.280
8/5/201367.0267.4666.2466.35749,664
8/2/201366.5767.3466.4067.26673,437
8/2/20130.290.330.290.3322,500
8/1/201366.5866.9966.2566.86922,579
8/1/20130.270.270.270.270
7/31/201365.5066.7265.2266.161,440,911
7/31/20130.300.340.280.3426,650
7/30/201363.5065.5861.6465.502,309,689
7/30/20130.340.340.340.34500
7/29/201363.1563.8562.8263.58792,473
7/29/20130.320.360.300.3613,000
7/26/201363.4063.7563.1663.44580,342
7/26/20130.320.320.300.3227,825
7/25/201363.4963.7362.8763.65673,478
7/25/20130.370.370.320.3230,500
7/24/201362.9763.5962.7763.55651,512
7/24/20130.330.350.320.3544,500
7/23/201363.6763.6862.9062.97402,109
7/23/20130.350.350.350.350
7/22/201363.4763.9963.1863.25413,769
7/22/20130.340.340.340.34514
7/19/201363.2463.5362.8463.48792,264
7/19/20130.340.340.300.3244,675
7/18/201362.3163.1662.2263.10856,022
7/18/20130.360.360.330.3458,716
7/17/201361.9462.5861.4862.30597,777
7/17/20130.370.390.370.373,300
7/16/201362.6962.7061.1561.58643,945
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
  • Showing 701-800 of 2,249 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 23
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!