FMC Corp $68.04

down -0.40


29/7/2014 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
12/18/20120.670.670.600.6122,000
12/17/201257.0057.3556.6157.33817,208
12/17/20120.650.660.600.6038,598
12/14/201256.5157.2456.3856.79992,001
12/14/20120.670.670.590.6174,100
12/13/201256.7257.5756.2656.801,685,045
12/13/20120.700.720.690.6942,200
12/12/201254.4957.4654.2256.802,646,054
12/12/20120.720.750.660.7529,000
12/11/201253.9154.2253.7754.21850,254
12/11/20120.750.770.720.7242,600
12/10/201253.1153.8652.7253.741,038,059
12/10/20120.710.770.710.7542,950
12/7/201253.2953.3152.7553.08563,142
12/7/20120.590.700.580.7050,500
12/6/201253.7253.7852.8153.061,032,418
12/6/20120.600.600.590.593,000
12/5/201253.8954.2253.1553.98845,872
12/5/20120.650.650.600.6137,000
12/4/201253.9554.4653.5553.86560,706
12/4/20120.650.650.640.6510,600
12/3/201255.8055.9553.8353.89702,944
12/3/20120.640.640.640.640
11/30/201255.5255.9155.1255.46876,637
11/30/20120.610.650.610.6547,718
11/29/201255.7855.9555.2555.50485,038
11/29/20120.620.620.600.6061,415
11/28/201255.0655.6554.2755.49524,989
11/28/20120.600.610.600.6150,500
11/27/201255.3155.8955.2255.46616,228
11/27/20120.610.650.580.60102,864
11/26/201254.7055.5054.5255.50711,676
11/26/20120.590.610.590.614,700
11/23/201254.2254.9854.2254.80375,989
11/23/20120.620.650.560.5651,300
11/22/20120.600.610.600.6123,500
11/21/201254.2454.5053.8753.88718,557
11/21/20120.590.590.590.59425
11/20/201253.5554.5353.5354.14685,183
11/20/20120.580.620.550.6248,800
11/19/201252.3454.0852.2653.74729,050
11/19/20120.590.590.530.5334,665
11/16/201251.3452.1451.1251.64755,315
11/16/20120.500.580.500.5846,244
11/15/201251.3751.5550.7651.44707,697
11/15/20120.490.490.480.4840,000
11/14/201252.2752.6151.2751.40610,392
11/14/20120.490.500.490.4956,156
11/13/201252.5553.1552.2652.26408,968
11/13/20120.510.510.490.5059,814
11/12/201253.3253.4152.7952.81362,463
11/12/20120.500.530.500.5249,314
11/9/201252.6353.9152.6153.22748,150
11/9/20120.500.500.500.5077,600
11/8/201253.5053.6752.3752.84598,691
11/8/20120.500.500.480.4943,400
11/7/201254.0154.1253.2153.50441,905
11/7/20120.530.560.480.5079,965
11/6/201254.8055.0654.4954.63489,886
11/6/20120.600.600.510.5357,064
11/5/201253.9354.9153.7754.82442,824
11/5/20120.530.580.530.574,700
11/2/201254.9455.1454.0854.12614,583
11/2/20120.540.580.520.5850,800
11/1/201253.4754.7153.2754.671,166,352
11/1/20120.600.600.560.5691,700
10/31/201254.1254.6751.8953.521,059,922
10/31/20120.610.620.510.58167,074
10/30/20120.650.650.640.6456,514
10/29/20120.650.650.650.652,500
10/26/201253.6854.4753.4554.28571,602
10/26/20120.670.670.650.6554,700
10/25/201253.8854.1153.4453.58368,203
10/25/20120.670.670.660.6756,514
10/24/201254.5354.6153.3653.50527,315
10/24/20120.670.670.670.6710,400
10/23/201253.7454.3853.5954.16582,582
10/23/20120.660.660.660.664,652
10/22/201254.9055.2054.3754.96278,991
10/22/20120.680.690.660.6650,014
10/19/201255.7355.9754.9655.13395,990
10/19/20120.700.710.680.6857,691
10/18/201255.9956.5255.7755.95332,326
10/18/20120.690.740.680.7055,370
10/17/201255.5056.2555.4256.19421,798
10/17/20120.740.740.690.7072,100
10/16/201254.6755.5454.6155.50424,823
10/16/20120.710.750.710.7557,350
10/15/201253.6954.3753.5054.34415,437
10/15/20120.690.700.690.6931,660
10/12/201254.0554.3553.4853.63348,062
10/12/20120.670.670.660.6627,000
10/11/201254.2754.4753.9853.98402,419
10/11/20120.650.700.650.6819,000
10/10/201254.7854.7853.6953.78717,985
10/10/20120.650.680.650.6826,281
10/9/201255.8656.0754.8754.92384,777
10/9/20120.690.700.650.6531,500
10/8/201255.9056.1155.5455.76275,736
10/5/201256.0056.6655.9556.21342,079
Trading Center