Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FMC Corp (NY: FMC )

58.40 -0.25 (-0.43%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 1.724 1.781 1.700 1.770 2,855,121 +0.04(+2.46%)
Jan 30, 2003 1.686 1.766 1.686 1.728 4,706,437 +0.04(+2.47%)
Jan 29, 2003 2.236 2.236 1.444 1.686 18,062,878 -0.50(-23.02%)
Jan 27, 2003 2.239 2.239 2.175 2.191 1,091,830 -0.05(-2.14%)
Jan 24, 2003 2.286 2.290 2.215 2.238 916,911 -0.06(-2.62%)
Jan 23, 2003 2.295 2.307 2.277 2.299 978,415 +0.02(+0.82%)
Jan 22, 2003 2.337 2.348 2.280 2.280 708,702 -0.07(-3.02%)
Jan 21, 2003 2.411 2.411 2.350 2.351 464,944 -0.05(-2.14%)
Jan 17, 2003 2.414 2.444 2.388 2.402 517,420 -0.03(-1.38%)
Jan 16, 2003 2.433 2.460 2.423 2.436 706,445 -0.01(-0.25%)
Jan 15, 2003 2.435 2.446 2.380 2.442 1,252,642 -0.00(-0.07%)
Jan 14, 2003 2.428 2.444 2.417 2.444 586,823 +0.02(+0.77%)
Jan 13, 2003 2.410 2.434 2.388 2.425 942,867 +0.03(+1.33%)
Jan 10, 2003 2.420 2.428 2.375 2.393 978,415 -0.03(-1.06%)
Jan 09, 2003 2.396 2.437 2.396 2.419 937,789 +0.03(+1.34%)
Jan 08, 2003 2.427 2.432 2.383 2.387 665,818 -0.05(-2.00%)
Jan 07, 2003 2.463 2.472 2.429 2.436 1,229,508 -0.03(-1.12%)
Jan 06, 2003 2.437 2.479 2.437 2.463 1,169,697 +0.03(+1.31%)
Jan 03, 2003 2.451 2.456 2.427 2.432 959,794 -0.01(-0.22%)
Jan 02, 2003 2.443 2.498 2.434 2.437 1,756,520 +0.02(+0.66%)
Dec 31, 2002 2.391 2.436 2.384 2.421 899,419 +0.04(+1.64%)
Dec 30, 2002 2.362 2.389 2.346 2.382 1,008,884 +0.03(+1.24%)
Dec 27, 2002 2.401 2.401 2.350 2.353 610,522 -0.05(-2.21%)
Dec 26, 2002 2.371 2.412 2.371 2.406 616,728 +0.04(+1.50%)
Dec 24, 2002 2.374 2.379 2.355 2.370 433,346 -0.01(-0.52%)
Dec 23, 2002 2.388 2.403 2.371 2.383 1,002,678 +0.00(+0.15%)
Dec 20, 2002 2.377 2.389 2.351 2.379 2,471,993 +0.00(+0.07%)
Dec 19, 2002 2.382 2.412 2.377 2.377 1,173,646 -0.00(-0.19%)
Dec 18, 2002 2.479 2.483 2.379 2.382 1,282,547 -0.10(-3.90%)
Dec 17, 2002 2.453 2.496 2.448 2.478 2,166,732 +0.02(+1.01%)
Dec 16, 2002 2.366 2.454 2.366 2.454 528,141 +0.09(+3.75%)
Dec 13, 2002 2.397 2.408 2.362 2.365 1,000,985 -0.05(-1.87%)
Dec 12, 2002 2.406 2.422 2.384 2.410 1,054,589 +0.00(+0.11%)
Dec 11, 2002 2.393 2.420 2.373 2.408 1,025,812 +0.02(+0.78%)
Dec 10, 2002 2.370 2.397 2.366 2.389 1,085,623 +0.02(+0.86%)
Dec 09, 2002 2.396 2.406 2.362 2.369 2,329,802 -0.04(-1.69%)
Dec 06, 2002 2.339 2.418 2.339 2.409 789,390 +0.04(+1.80%)
Dec 05, 2002 2.411 2.411 2.344 2.367 1,018,477 -0.02(-0.93%)
Dec 04, 2002 2.421 2.422 2.368 2.389 1,623,356 -0.05(-2.03%)
Dec 03, 2002 2.457 2.460 2.415 2.439 868,385 -0.03(-1.11%)
Dec 02, 2002 2.533 2.537 2.463 2.466 1,000,985 -0.05(-1.80%)
Nov 29, 2002 2.525 2.556 2.510 2.511 984,622 +0.01(+0.32%)
Nov 27, 2002 2.399 2.506 2.393 2.503 1,775,140 +0.11(+4.55%)
Nov 26, 2002 2.429 2.429 2.379 2.394 1,420,789 -0.03(-1.39%)
Nov 25, 2002 2.424 2.481 2.420 2.428 1,603,043 +0.01(+0.22%)
Nov 22, 2002 2.478 2.494 2.423 2.423 847,508 -0.06(-2.57%)
Nov 21, 2002 2.439 2.501 2.438 2.486 1,666,804 +0.05(+2.00%)
Nov 20, 2002 2.417 2.449 2.387 2.438 1,210,323 +0.02(+0.84%)
Nov 19, 2002 2.443 2.468 2.409 2.417 1,415,147 -0.02(-1.02%)
Nov 18, 2002 2.502 2.506 2.438 2.442 1,320,352 -0.04(-1.71%)
Nov 15, 2002 2.418 2.486 2.408 2.485 835,094 +0.04(+1.82%)
Nov 14, 2002 2.395 2.440 2.385 2.440 846,944 +0.06(+2.61%)
Nov 13, 2002 2.427 2.440 2.356 2.378 1,447,309 -0.05(-2.19%)
Nov 12, 2002 2.395 2.479 2.381 2.432 1,248,692 +0.05(+2.08%)
Nov 11, 2002 2.437 2.468 2.376 2.382 1,700,659 -0.07(-2.96%)
Nov 08, 2002 2.555 2.582 2.444 2.455 1,839,465 -0.11(-4.25%)
Nov 07, 2002 2.609 2.609 2.556 2.564 1,338,973 -0.09(-3.37%)
Nov 06, 2002 2.632 2.658 2.591 2.653 2,158,833 +0.04(+1.39%)
Nov 05, 2002 2.684 2.689 2.598 2.617 2,728,164 -0.08(-2.83%)
Nov 04, 2002 2.751 2.759 2.692 2.693 1,517,841 -0.04(-1.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.