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

FMC Corp (NY: FMC )

56.94 +0.88 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Apr 28, 2006 5.716 5.716 5.610 5.632 3,002,956 -0.19(-3.27%)
Apr 27, 2006 5.613 5.856 5.607 5.823 3,520,940 +0.30(+5.41%)
Apr 26, 2006 5.608 5.645 5.500 5.524 1,460,287 -0.08(-1.36%)
Apr 25, 2006 5.552 5.658 5.520 5.600 3,355,614 +0.00(+0.03%)
Apr 24, 2006 5.640 5.645 5.554 5.599 1,266,748 -0.05(-0.93%)
Apr 21, 2006 5.720 5.733 5.630 5.651 1,208,066 -0.05(-0.82%)
Apr 20, 2006 5.688 5.746 5.674 5.698 956,973 -0.01(-0.17%)
Apr 19, 2006 5.627 5.721 5.627 5.708 1,392,012 +0.09(+1.55%)
Apr 18, 2006 5.513 5.630 5.510 5.621 1,067,003 +0.12(+2.16%)
Apr 17, 2006 5.511 5.597 5.486 5.502 1,312,453 -0.02(-0.45%)
Apr 13, 2006 5.495 5.538 5.459 5.527 1,726,615 +0.03(+0.58%)
Apr 12, 2006 5.485 5.556 5.476 5.495 973,336 +0.02(+0.42%)
Apr 11, 2006 5.506 5.506 5.433 5.472 1,412,890 -0.00(-0.08%)
Apr 10, 2006 5.508 5.508 5.451 5.476 630,270 -0.01(-0.23%)
Apr 07, 2006 5.518 5.573 5.478 5.489 1,285,369 -0.02(-0.42%)
Apr 06, 2006 5.425 5.532 5.424 5.512 1,648,183 +0.07(+1.32%)
Apr 05, 2006 5.472 5.476 5.423 5.440 1,020,170 -0.03(-0.58%)
Apr 04, 2006 5.448 5.536 5.432 5.472 996,471 +0.04(+0.82%)
Apr 03, 2006 5.423 5.512 5.420 5.428 822,681 -0.06(-1.18%)
Mar 31, 2006 5.506 5.514 5.451 5.492 911,833 -0.01(-0.26%)
Mar 30, 2006 5.547 5.596 5.481 5.506 732,965 -0.00(-0.02%)
Mar 29, 2006 5.422 5.509 5.410 5.507 1,030,890 +0.09(+1.64%)
Mar 28, 2006 5.490 5.490 5.400 5.419 841,865 -0.06(-1.04%)
Mar 27, 2006 5.494 5.503 5.463 5.475 568,767 -0.02(-0.34%)
Mar 24, 2006 5.540 5.560 5.466 5.494 567,638 -0.03(-0.47%)
Mar 23, 2006 5.485 5.576 5.472 5.520 879,106 +0.02(+0.39%)
Mar 22, 2006 5.459 5.510 5.430 5.498 1,822,538 +0.04(+0.73%)
Mar 21, 2006 5.512 5.554 5.426 5.459 1,003,242 -0.06(-1.16%)
Mar 20, 2006 5.525 5.548 5.484 5.522 590,208 -0.02(-0.35%)
Mar 17, 2006 5.560 5.576 5.507 5.542 1,289,883 -0.02(-0.35%)
Mar 16, 2006 5.503 5.616 5.494 5.561 882,492 +0.09(+1.55%)
Mar 15, 2006 5.393 5.493 5.393 5.476 1,113,271 +0.03(+0.47%)
Mar 14, 2006 5.376 5.477 5.374 5.451 888,134 +0.06(+1.13%)
Mar 13, 2006 5.450 5.467 5.384 5.389 744,814 -0.02(-0.46%)
Mar 10, 2006 5.351 5.461 5.317 5.414 990,828 +0.06(+1.14%)
Mar 09, 2006 5.365 5.427 5.322 5.353 839,044 -0.01(-0.21%)
Mar 08, 2006 5.343 5.388 5.257 5.365 1,421,354 +0.02(+0.38%)
Mar 07, 2006 5.370 5.379 5.298 5.344 1,857,521 -0.03(-0.58%)
Mar 06, 2006 5.432 5.443 5.352 5.375 435,603 -0.07(-1.24%)
Mar 03, 2006 5.437 5.479 5.429 5.443 729,015 +0.01(+0.11%)
Mar 02, 2006 5.485 5.485 5.416 5.436 1,269,570 -0.05(-0.89%)
Mar 01, 2006 5.455 5.514 5.445 5.485 1,703,480 +0.10(+1.79%)
Feb 28, 2006 5.474 5.451 5.373 5.389 1,430,946 -0.09(-1.55%)
Feb 27, 2006 5.440 5.508 5.440 5.474 1,108,757 +0.05(+0.95%)
Feb 24, 2006 5.543 5.552 5.337 5.422 3,452,666 -0.12(-2.17%)
Feb 23, 2006 5.494 5.558 5.418 5.543 1,495,271 +0.04(+0.81%)
Feb 22, 2006 5.512 5.532 5.480 5.498 1,473,829 +0.03(+0.52%)
Feb 21, 2006 5.560 5.561 5.419 5.470 1,612,636 -0.07(-1.33%)
Feb 17, 2006 5.529 5.561 5.406 5.544 1,939,338 +0.06(+1.07%)
Feb 16, 2006 5.447 5.497 5.436 5.485 1,798,275 +0.06(+1.11%)
Feb 15, 2006 5.339 5.447 5.332 5.425 1,546,054 +0.09(+1.61%)
Feb 14, 2006 5.290 5.358 5.287 5.339 3,599,372 +0.05(+0.92%)
Feb 13, 2006 5.272 5.295 5.206 5.290 1,487,936 -0.02(-0.37%)
Feb 10, 2006 5.292 5.319 5.177 5.310 2,830,858 +0.02(+0.39%)
Feb 09, 2006 5.219 5.311 5.209 5.289 3,534,482 +0.07(+1.43%)
Feb 08, 2006 5.228 5.248 5.155 5.215 4,631,955 -0.03(-0.51%)
Feb 07, 2006 5.062 5.290 4.977 5.241 7,079,686 +0.18(+3.57%)
Feb 06, 2006 5.009 5.061 5.005 5.061 2,332,059 +0.06(+1.21%)
Feb 03, 2006 5.029 5.029 4.980 5.000 1,935,388 -0.04(-0.76%)
Feb 02, 2006 5.108 5.124 4.992 5.039 2,193,817 -0.07(-1.30%)
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.