FMC Corp $63.38

up +0.95


15/9/2014 04:02 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
1/15/20130.620.620.580.5814,916
1/14/201361.3261.7661.1661.31462,426
1/14/20130.650.650.610.618,500
1/11/201361.9361.9361.0761.40756,242
1/11/20130.650.650.600.6527,550
1/10/201361.8961.9360.8561.86693,342
1/10/20130.620.640.620.625,225
1/9/201360.6461.8360.5061.60967,388
1/9/20130.650.650.650.655,000
1/8/201360.0860.4759.1360.41870,877
1/8/20130.660.660.660.661,000
1/7/201359.0459.9858.8059.95600,460
1/7/20130.660.660.620.6213,260
1/4/201358.9259.2758.8259.13494,666
1/4/20130.660.660.660.662,000
1/3/201359.4859.8358.6958.91570,508
1/3/20130.660.690.600.6670,775
1/2/201359.6659.9959.0259.42831,661
1/2/20130.650.650.600.63105,815
12/31/201257.1758.5357.1258.52743,306
12/31/20120.630.670.610.6744,243
12/28/201257.4557.8257.2257.27703,168
12/28/20120.640.640.590.592,500
12/27/201257.8058.3457.3557.94934,997
12/27/20120.590.650.590.6521,000
12/26/201258.7959.0857.5457.70872,263
12/24/201257.9958.7557.7558.58302,978
12/24/20120.550.550.550.55700
12/21/201257.9858.3257.8358.011,071,955
12/21/20120.570.570.510.5462,700
12/20/201257.9458.7057.5358.591,021,661
12/20/20120.600.600.550.5877,050
12/19/201258.2658.3857.8358.02733,599
12/19/20120.620.620.600.6214,000
12/18/201257.3358.2857.2458.171,058,365
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
Trading Center