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

FMC Corp (NY: FMC )

57.80 -0.60 (-1.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Dec 31, 2004 4.298 4.320 4.267 4.280 523,062 -0.01(-0.12%)
Dec 30, 2004 4.296 4.315 4.273 4.285 277,612 -0.02(-0.45%)
Dec 29, 2004 4.344 4.344 4.287 4.305 529,269 -0.04(-0.90%)
Dec 28, 2004 4.289 4.386 4.284 4.344 652,276 +0.07(+1.60%)
Dec 27, 2004 4.366 4.371 4.257 4.276 633,656 -0.07(-1.57%)
Dec 23, 2004 4.318 4.357 4.295 4.344 760,613 +0.04(+0.86%)
Dec 22, 2004 4.292 4.315 4.272 4.307 748,764 +0.02(+0.54%)
Dec 21, 2004 4.271 4.292 4.211 4.284 1,248,128 +0.03(+0.73%)
Dec 20, 2004 4.273 4.320 4.239 4.253 778,669 -0.01(-0.23%)
Dec 17, 2004 4.253 4.282 4.233 4.262 1,072,645 -0.01(-0.12%)
Dec 16, 2004 4.299 4.317 4.247 4.268 906,190 -0.03(-0.70%)
Dec 15, 2004 4.231 4.304 4.222 4.298 754,970 +0.08(+1.89%)
Dec 14, 2004 4.186 4.232 4.186 4.218 593,030 +0.01(+0.23%)
Dec 13, 2004 4.169 4.211 4.147 4.208 839,044 +0.06(+1.47%)
Dec 10, 2004 4.134 4.173 4.118 4.147 880,235 +0.01(+0.26%)
Dec 09, 2004 4.168 4.173 4.072 4.136 1,359,850 -0.08(-1.81%)
Dec 08, 2004 4.129 4.232 4.099 4.213 1,145,434 +0.06(+1.47%)
Dec 07, 2004 4.232 4.245 4.152 4.152 1,511,634 -0.07(-1.58%)
Dec 06, 2004 4.335 4.338 4.218 4.218 2,110,871 -0.12(-2.70%)
Dec 03, 2004 4.382 4.394 4.315 4.335 1,024,684 -0.03(-0.67%)
Dec 02, 2004 4.431 4.475 4.322 4.364 1,241,357 -0.07(-1.50%)
Dec 01, 2004 4.408 4.431 4.399 4.431 1,282,547 +0.04(+0.91%)
Nov 30, 2004 4.420 4.431 4.362 4.391 2,548,168 -0.02(-0.40%)
Nov 29, 2004 4.369 4.422 4.330 4.408 1,371,699 +0.06(+1.28%)
Nov 26, 2004 4.360 4.386 4.346 4.353 314,289 -0.02(-0.39%)
Nov 24, 2004 4.323 4.377 4.323 4.369 664,126 +0.05(+1.27%)
Nov 23, 2004 4.289 4.316 4.253 4.315 1,180,417 +0.03(+0.70%)
Nov 22, 2004 4.270 4.293 4.251 4.284 1,706,302 -0.00(-0.08%)
Nov 19, 2004 4.342 4.348 4.282 4.288 840,737 -0.05(-1.24%)
Nov 18, 2004 4.278 4.342 4.271 4.342 936,660 +0.06(+1.30%)
Nov 17, 2004 4.256 4.341 4.236 4.286 1,272,391 +0.05(+1.24%)
Nov 16, 2004 4.300 4.328 4.231 4.234 660,740 -0.07(-1.55%)
Nov 15, 2004 4.303 4.308 4.268 4.300 1,104,243 -0.00(-0.06%)
Nov 12, 2004 4.248 4.303 4.204 4.303 1,021,862 +0.06(+1.31%)
Nov 11, 2004 4.199 4.253 4.184 4.247 1,002,678 +0.06(+1.42%)
Nov 10, 2004 4.179 4.244 4.147 4.188 1,642,541 +0.01(+0.21%)
Nov 09, 2004 4.085 4.191 4.042 4.179 1,217,658 +0.08(+2.06%)
Nov 08, 2004 4.117 4.133 4.086 4.095 971,079 -0.02(-0.43%)
Nov 05, 2004 4.096 4.156 4.060 4.113 1,881,784 +0.03(+0.65%)
Nov 04, 2004 3.979 4.089 3.934 4.086 1,215,401 +0.11(+2.81%)
Nov 03, 2004 3.965 4.018 3.963 3.974 1,305,117 +0.07(+1.84%)
Nov 02, 2004 3.926 3.973 3.881 3.902 1,982,786 -0.02(-0.54%)
Nov 01, 2004 3.868 3.925 3.801 3.924 2,201,152 +0.04(+0.98%)
Oct 29, 2004 3.926 3.970 3.850 3.886 1,325,431 -0.04(-0.90%)
Oct 28, 2004 3.899 3.999 3.891 3.921 2,738,885 +0.00(+0.11%)
Oct 27, 2004 4.284 4.285 3.843 3.917 6,255,312 -0.41(-9.52%)
Oct 26, 2004 4.208 4.333 4.200 4.329 1,412,326 +0.12(+2.97%)
Oct 25, 2004 4.135 4.217 4.128 4.204 1,052,896 +0.07(+1.69%)
Oct 22, 2004 4.187 4.257 4.134 4.134 992,521 -0.05(-1.10%)
Oct 21, 2004 4.196 4.238 4.116 4.180 1,072,081 -0.02(-0.59%)
Oct 20, 2004 4.094 4.214 4.082 4.205 1,046,125 +0.11(+2.73%)
Oct 19, 2004 4.189 4.229 4.093 4.093 855,408 -0.10(-2.43%)
Oct 18, 2004 4.220 4.249 4.184 4.195 955,845 -0.03(-0.75%)
Oct 15, 2004 4.131 4.262 4.127 4.227 1,098,601 +0.10(+2.54%)
Oct 14, 2004 4.080 4.133 4.061 4.122 1,083,930 +0.04(+1.04%)
Oct 13, 2004 4.242 4.246 4.052 4.080 1,258,849 -0.15(-3.50%)
Oct 12, 2004 4.256 4.256 4.191 4.228 986,879 -0.04(-0.98%)
Oct 11, 2004 4.278 4.315 4.255 4.269 721,680 +0.00(+0.00%)
Oct 08, 2004 4.298 4.323 4.254 4.269 1,107,629 -0.05(-1.07%)
Oct 07, 2004 4.373 4.373 4.310 4.315 999,856 -0.07(-1.62%)
Oct 06, 2004 4.329 4.386 4.329 4.386 877,413 +0.06(+1.46%)
Oct 05, 2004 4.332 4.360 4.299 4.323 1,013,963 -0.01(-0.20%)
Oct 04, 2004 4.358 4.385 4.312 4.332 984,622 -0.01(-0.31%)
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.