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

FMC Corp (NY: FMC )

64.24 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Feb 27, 2004 3.362 3.434 3.322 3.326 2,367,048 -0.04(-1.32%)
Feb 26, 2004 3.299 3.389 3.292 3.371 1,446,686 +0.07(+2.18%)
Feb 25, 2004 3.270 3.299 3.243 3.299 1,405,593 +0.02(+0.62%)
Feb 24, 2004 3.273 3.313 3.253 3.278 1,624,566 +0.01(+0.27%)
Feb 23, 2004 3.276 3.282 3.248 3.270 1,187,183 +0.01(+0.22%)
Feb 20, 2004 3.293 3.298 3.215 3.262 1,089,236 -0.02(-0.65%)
Feb 19, 2004 3.254 3.344 3.252 3.284 1,447,811 +0.07(+2.18%)
Feb 18, 2004 3.460 3.460 3.179 3.214 3,961,218 -0.25(-7.14%)
Feb 17, 2004 3.357 3.473 3.357 3.461 2,208,307 +0.10(+3.04%)
Feb 13, 2004 3.371 3.402 3.321 3.358 1,421,355 -0.02(-0.50%)
Feb 12, 2004 3.326 3.376 3.313 3.375 1,382,514 +0.04(+1.20%)
Feb 11, 2004 3.260 3.335 3.233 3.335 1,075,726 +0.07(+2.07%)
Feb 10, 2004 3.185 3.279 3.185 3.268 1,494,533 +0.08(+2.62%)
Feb 09, 2004 3.144 3.193 3.144 3.184 1,974,698 +0.05(+1.50%)
Feb 06, 2004 3.064 3.140 3.060 3.137 1,285,130 +0.06(+2.08%)
Feb 05, 2004 2.998 3.100 2.996 3.073 1,545,758 +0.09(+2.98%)
Feb 04, 2004 2.945 3.002 2.932 2.984 1,765,294 +0.04(+1.33%)
Feb 03, 2004 3.003 3.036 2.927 2.945 1,502,414 -0.05(-1.63%)
Feb 02, 2004 3.029 3.029 2.959 2.994 999,733 -0.04(-1.40%)
Jan 30, 2004 3.029 3.091 3.016 3.037 850,561 +0.01(+0.26%)
Jan 29, 2004 3.093 3.110 2.982 3.029 1,296,951 -0.05(-1.50%)
Jan 28, 2004 3.109 3.136 3.064 3.075 1,642,579 +0.01(+0.35%)
Jan 27, 2004 3.020 3.071 3.002 3.064 952,448 +0.04(+1.35%)
Jan 26, 2004 3.000 3.025 2.970 3.024 1,515,361 +0.02(+0.62%)
Jan 23, 2004 3.014 3.050 2.996 3.005 987,912 -0.01(-0.24%)
Jan 22, 2004 3.012 3.040 3.002 3.012 1,009,302 +0.02(+0.59%)
Jan 21, 2004 2.984 3.007 2.983 2.994 915,859 +0.01(+0.48%)
Jan 20, 2004 3.012 3.020 2.980 2.980 1,603,175 -0.01(-0.47%)
Jan 16, 2004 3.027 3.029 2.992 2.994 1,065,594 -0.00(-0.03%)
Jan 15, 2004 3.062 3.062 2.992 2.995 1,281,189 -0.07(-2.18%)
Jan 14, 2004 3.062 3.074 3.007 3.062 893,905 +0.01(+0.44%)
Jan 13, 2004 3.091 3.102 3.047 3.048 782,448 -0.04(-1.29%)
Jan 12, 2004 3.033 3.092 3.016 3.088 816,786 +0.06(+1.96%)
Jan 09, 2004 3.094 3.103 3.029 3.029 990,163 -0.08(-2.65%)
Jan 08, 2004 3.051 3.115 3.040 3.111 1,240,097 +0.05(+1.77%)
Jan 07, 2004 3.060 3.064 3.025 3.057 1,074,037 -0.00(-0.06%)
Jan 06, 2004 3.047 3.078 3.041 3.059 1,463,573 +0.02(+0.50%)
Jan 05, 2004 3.051 3.056 3.030 3.044 1,817,082 +0.00(+0.06%)
Jan 02, 2004 3.045 3.077 3.036 3.042 922,614 +0.01(+0.35%)
Dec 31, 2003 3.091 3.093 3.027 3.032 1,682,546 -0.06(-2.07%)
Dec 30, 2003 2.984 3.096 2.984 3.096 909,104 +0.03(+0.90%)
Dec 29, 2003 3.032 3.068 3.024 3.068 1,000,859 +0.04(+1.20%)
Dec 26, 2003 3.020 3.041 3.020 3.032 121,026 +0.02(+0.53%)
Dec 24, 2003 3.028 3.030 3.013 3.016 179,569 -0.01(-0.38%)
Dec 23, 2003 3.020 3.038 3.010 3.027 1,364,500 +0.01(+0.24%)
Dec 22, 2003 2.980 3.019 2.980 3.020 1,232,216 +0.04(+1.34%)
Dec 19, 2003 2.976 3.001 2.958 2.980 1,490,593 +0.00(+0.15%)
Dec 18, 2003 2.896 2.978 2.887 2.976 955,826 +0.08(+2.76%)
Dec 17, 2003 2.919 2.919 2.871 2.896 1,026,190 -0.02(-0.58%)
Dec 16, 2003 2.922 2.923 2.905 2.913 1,328,474 -0.01(-0.33%)
Dec 15, 2003 2.955 2.977 2.924 2.922 1,102,183 +0.00(+0.09%)
Dec 12, 2003 2.841 2.922 2.829 2.920 1,402,216 +0.09(+3.04%)
Dec 11, 2003 2.798 2.840 2.798 2.833 1,460,196 +0.03(+1.01%)
Dec 10, 2003 2.829 2.837 2.794 2.805 847,746 -0.02(-0.75%)
Dec 09, 2003 2.829 2.841 2.773 2.826 1,204,070 +0.02(+0.54%)
Dec 08, 2003 2.802 2.822 2.789 2.811 1,228,838 +0.02(+0.86%)
Dec 05, 2003 2.778 2.791 2.754 2.787 1,092,051 +0.01(+0.29%)
Dec 04, 2003 2.714 2.783 2.708 2.779 1,314,401 +0.04(+1.59%)
Dec 03, 2003 2.719 2.790 2.719 2.736 1,200,693 +0.02(+0.62%)
Dec 02, 2003 2.702 2.738 2.698 2.719 832,548 +0.02(+0.72%)
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.