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

FMC Corp (NY: FMC )

64.24 +0.74 (+1.17%)
Official Closing Price Updated: 4:10 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 (%)
Jun 30, 2003 2.023 2.039 1.995 2.010 2,709,299 +0.01(+0.44%)
Jun 27, 2003 2.019 2.043 1.984 2.001 1,110,064 -0.02(-0.84%)
Jun 26, 2003 1.970 2.031 1.945 2.018 1,375,196 +0.06(+2.90%)
Jun 25, 2003 1.960 1.988 1.955 1.961 842,680 +0.00(+0.05%)
Jun 24, 2003 1.923 1.979 1.920 1.960 1,558,142 +0.03(+1.47%)
Jun 23, 2003 1.970 1.970 1.910 1.932 1,533,374 -0.04(-1.94%)
Jun 20, 2003 1.965 1.979 1.960 1.970 2,334,399 +0.01(+0.73%)
Jun 19, 2003 1.897 1.956 1.897 1.956 2,465,558 +0.05(+2.80%)
Jun 18, 2003 1.897 1.912 1.880 1.903 1,200,693 -0.00(-0.19%)
Jun 17, 2003 1.904 1.913 1.856 1.906 1,153,408 +0.02(+1.27%)
Jun 16, 2003 1.825 1.883 1.821 1.882 1,510,295 +0.06(+3.52%)
Jun 13, 2003 1.813 1.827 1.791 1.818 1,128,640 +0.00(+0.10%)
Jun 12, 2003 1.816 1.826 1.803 1.816 1,711,818 +0.00(+0.05%)
Jun 11, 2003 1.808 1.818 1.790 1.816 1,463,573 +0.00(+0.15%)
Jun 10, 2003 1.815 1.825 1.800 1.813 1,185,494 +0.00(+0.00%)
Jun 09, 2003 1.860 1.864 1.804 1.813 1,455,129 -0.05(-2.53%)
Jun 06, 2003 1.861 1.896 1.855 1.860 1,775,990 +0.01(+0.29%)
Jun 05, 2003 1.854 1.867 1.840 1.855 1,199,567 -0.01(-0.43%)
Jun 04, 2003 1.838 1.873 1.837 1.863 1,237,845 +0.02(+1.35%)
Jun 03, 2003 1.855 1.861 1.824 1.838 985,660 -0.03(-1.38%)
Jun 02, 2003 1.860 1.872 1.856 1.864 1,300,891 +0.02(+0.91%)
May 30, 2003 1.773 1.856 1.773 1.847 1,745,592 +0.08(+4.68%)
May 29, 2003 1.811 1.821 1.727 1.764 1,955,559 -0.04(-2.07%)
May 28, 2003 1.773 1.817 1.773 1.801 1,158,474 +0.03(+1.60%)
May 27, 2003 1.705 1.776 1.705 1.773 1,669,036 +0.06(+3.26%)
May 23, 2003 1.713 1.730 1.705 1.717 439,072 -0.00(-0.26%)
May 22, 2003 1.723 1.729 1.697 1.721 742,482 -0.01(-0.51%)
May 21, 2003 1.700 1.745 1.688 1.730 1,017,746 +0.03(+1.67%)
May 20, 2003 1.673 1.712 1.673 1.702 947,945 +0.02(+1.16%)
May 19, 2003 1.736 1.744 1.682 1.682 944,567 -0.05(-3.07%)
May 16, 2003 1.748 1.765 1.735 1.736 1,135,958 -0.02(-1.21%)
May 15, 2003 1.747 1.776 1.733 1.757 1,168,607 +0.01(+0.56%)
May 14, 2003 1.757 1.762 1.733 1.747 736,290 -0.01(-0.41%)
May 13, 2003 1.742 1.766 1.724 1.754 1,010,991 -0.01(-0.55%)
May 12, 2003 1.739 1.767 1.705 1.764 966,521 +0.02(+1.43%)
May 09, 2003 1.718 1.768 1.713 1.739 1,080,792 +0.04(+2.46%)
May 08, 2003 1.713 1.735 1.683 1.697 892,216 -0.04(-2.15%)
May 07, 2003 1.702 1.739 1.697 1.735 1,045,892 +0.03(+1.98%)
May 06, 2003 1.700 1.727 1.692 1.701 1,367,315 -0.01(-0.73%)
May 05, 2003 1.720 1.742 1.705 1.713 1,935,857 -0.01(-0.36%)
May 02, 2003 1.644 1.748 1.644 1.720 1,956,122 +0.08(+4.59%)
May 01, 2003 1.610 1.678 1.592 1.644 1,555,328 +0.03(+2.15%)
Apr 30, 2003 1.578 1.625 1.550 1.609 1,079,104 +0.03(+1.68%)
Apr 29, 2003 1.612 1.620 1.583 1.583 1,352,679 -0.03(-1.82%)
Apr 28, 2003 1.559 1.631 1.555 1.612 1,233,905 +0.05(+3.42%)
Apr 25, 2003 1.596 1.596 1.540 1.559 910,230 -0.04(-2.34%)
Apr 24, 2003 1.568 1.609 1.554 1.596 1,508,043 +0.03(+1.81%)
Apr 23, 2003 1.554 1.571 1.538 1.568 898,971 +0.01(+0.86%)
Apr 22, 2003 1.519 1.568 1.508 1.554 928,243 +0.02(+1.63%)
Apr 21, 2003 1.515 1.541 1.506 1.530 473,409 +0.02(+1.00%)
Apr 17, 2003 1.487 1.515 1.479 1.514 694,071 +0.03(+1.91%)
Apr 16, 2003 1.511 1.521 1.474 1.486 788,078 -0.02(-1.65%)
Apr 15, 2003 1.508 1.511 1.474 1.511 877,581 +0.00(+0.18%)
Apr 14, 2003 1.455 1.508 1.453 1.508 956,951 +0.05(+3.66%)
Apr 11, 2003 1.476 1.487 1.442 1.455 962,018 +0.00(+0.06%)
Apr 10, 2003 1.443 1.458 1.435 1.454 865,760 +0.01(+0.68%)
Apr 09, 2003 1.474 1.482 1.439 1.444 896,720 -0.02(-1.45%)
Apr 08, 2003 1.483 1.490 1.463 1.466 1,009,865 -0.02(-1.32%)
Apr 07, 2003 1.488 1.510 1.476 1.485 1,419,666 +0.04(+2.77%)
Apr 04, 2003 1.482 1.489 1.442 1.445 1,196,189 -0.02(-1.33%)
Apr 03, 2003 1.497 1.497 1.451 1.465 924,865 -0.01(-0.72%)
Apr 02, 2003 1.457 1.491 1.450 1.475 1,452,315 +0.05(+3.75%)
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.