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

FMC Corp (NY: FMC )

57.30 +0.37 (+0.64%)
Streaming Delayed Price Updated: 10:01 AM EDT, Apr 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 (%)
Mar 30, 2007 6.659 6.735 6.646 6.684 701,366 +0.03(+0.44%)
Mar 29, 2007 6.721 6.724 6.624 6.655 1,473,265 -0.03(-0.41%)
Mar 28, 2007 6.735 6.739 6.658 6.682 795,597 -0.08(-1.19%)
Mar 27, 2007 6.859 6.862 6.730 6.763 1,222,736 -0.10(-1.47%)
Mar 26, 2007 6.910 6.910 6.758 6.864 1,248,692 -0.05(-0.67%)
Mar 23, 2007 6.881 6.912 6.838 6.910 1,265,055 +0.03(+0.43%)
Mar 22, 2007 6.836 6.886 6.779 6.881 1,887,427 +0.06(+0.92%)
Mar 21, 2007 6.697 6.828 6.648 6.818 1,677,525 +0.12(+1.73%)
Mar 20, 2007 6.646 6.727 6.624 6.702 1,473,265 +0.06(+0.85%)
Mar 19, 2007 6.602 6.672 6.599 6.645 1,595,144 +0.07(+1.09%)
Mar 16, 2007 6.607 6.646 6.539 6.573 1,069,824 -0.03(-0.51%)
Mar 15, 2007 6.469 6.616 6.469 6.607 1,075,466 +0.13(+1.98%)
Mar 14, 2007 6.476 6.512 6.347 6.478 972,208 +0.01(+0.15%)
Mar 13, 2007 6.617 6.633 6.463 6.469 1,201,859 -0.15(-2.24%)
Mar 12, 2007 6.593 6.650 6.553 6.617 902,805 +0.06(+0.86%)
Mar 09, 2007 6.531 6.595 6.508 6.560 773,027 +0.06(+0.86%)
Mar 08, 2007 6.496 6.562 6.491 6.504 926,503 +0.03(+0.47%)
Mar 07, 2007 6.452 6.546 6.438 6.474 1,019,041 +0.03(+0.40%)
Mar 06, 2007 6.339 6.488 6.339 6.448 1,292,140 +0.13(+2.10%)
Mar 05, 2007 6.424 6.469 6.315 6.315 2,251,935 -0.14(-2.20%)
Mar 02, 2007 6.519 6.550 6.447 6.457 2,365,914 -0.06(-0.95%)
Mar 01, 2007 6.469 6.573 6.319 6.519 1,843,195 -0.00(-0.05%)
Feb 28, 2007 6.528 6.569 6.456 6.523 2,488,357 -0.02(-0.23%)
Feb 27, 2007 6.646 6.663 6.428 6.538 2,087,173 -0.19(-2.88%)
Feb 26, 2007 6.844 6.888 6.729 6.732 1,967,551 -0.08(-1.18%)
Feb 23, 2007 6.859 6.861 6.762 6.813 1,648,183 -0.06(-0.93%)
Feb 22, 2007 6.950 6.971 6.837 6.876 1,958,523 -0.05(-0.79%)
Feb 21, 2007 6.774 6.945 6.752 6.931 3,039,632 +0.16(+2.44%)
Feb 20, 2007 6.738 6.775 6.655 6.766 3,141,762 +0.07(+1.05%)
Feb 16, 2007 6.606 6.704 6.593 6.696 1,912,818 +0.07(+1.06%)
Feb 15, 2007 6.556 6.651 6.547 6.626 1,573,138 +0.08(+1.15%)
Feb 14, 2007 6.559 6.606 6.523 6.551 2,326,371 +0.01(+0.11%)
Feb 13, 2007 6.469 6.546 6.461 6.544 2,542,813 +0.10(+1.51%)
Feb 12, 2007 6.474 6.522 6.428 6.447 2,312,857 -0.02(-0.34%)
Feb 09, 2007 6.535 6.540 6.433 6.469 2,443,781 -0.07(-1.03%)
Feb 08, 2007 6.658 6.696 6.527 6.536 3,575,673 -0.20(-2.99%)
Feb 07, 2007 6.766 6.779 6.555 6.737 5,650,997 -0.26(-3.77%)
Feb 06, 2007 6.937 7.022 6.916 7.001 2,510,927 +0.05(+0.75%)
Feb 05, 2007 6.836 6.983 6.770 6.949 2,890,669 +0.11(+1.65%)
Feb 02, 2007 6.965 6.965 6.793 6.836 2,259,834 -0.19(-2.72%)
Feb 01, 2007 6.927 7.042 6.912 7.028 878,542 +0.13(+1.88%)
Jan 31, 2007 6.887 6.921 6.861 6.899 1,722,101 -0.01(-0.14%)
Jan 30, 2007 6.865 6.915 6.847 6.908 1,730,000 +0.07(+0.96%)
Jan 29, 2007 6.799 6.887 6.780 6.843 1,105,372 +0.04(+0.64%)
Jan 26, 2007 6.864 6.864 6.735 6.799 954,152 -0.04(-0.65%)
Jan 25, 2007 6.932 6.933 6.804 6.844 1,389,191 -0.11(-1.59%)
Jan 24, 2007 6.874 6.963 6.833 6.954 843,558 +0.09(+1.25%)
Jan 23, 2007 6.732 6.902 6.730 6.868 1,505,427 +0.14(+2.04%)
Jan 22, 2007 6.846 6.852 6.695 6.731 883,620 -0.10(-1.52%)
Jan 19, 2007 6.797 6.867 6.774 6.835 1,214,837 +0.04(+0.55%)
Jan 18, 2007 6.796 6.816 6.727 6.797 1,135,841 +0.01(+0.09%)
Jan 17, 2007 6.771 6.823 6.748 6.791 998,164 +0.02(+0.25%)
Jan 16, 2007 6.876 6.903 6.760 6.774 1,107,065 -0.10(-1.48%)
Jan 12, 2007 6.718 6.876 6.718 6.876 1,336,151 +0.16(+2.36%)
Jan 11, 2007 6.587 6.725 6.585 6.718 844,687 +0.14(+2.17%)
Jan 10, 2007 6.533 6.592 6.457 6.575 1,294,397 +0.02(+0.37%)
Jan 09, 2007 6.531 6.559 6.476 6.551 956,973 +0.03(+0.49%)
Jan 08, 2007 6.568 6.568 6.495 6.519 1,537,590 -0.05(-0.74%)
Jan 05, 2007 6.682 6.682 6.501 6.568 1,744,671 -0.12(-1.80%)
Jan 04, 2007 6.766 6.766 6.609 6.688 1,234,022 -0.09(-1.29%)
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.