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

FMC Corp (NY: FMC )

59.70 -1.14 (-1.87%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 28, 2024 61.72 63.12 61.25 62.50 2,056,718 +0.98(+1.59%)
Mar 27, 2024 60.95 61.92 60.86 61.52 1,324,756 +0.82(+1.36%)
Mar 26, 2024 61.42 62.21 60.33 60.69 1,628,476 -0.37(-0.60%)
Mar 25, 2024 61.22 62.15 60.80 61.06 1,592,277 +0.45(+0.74%)
Mar 22, 2024 63.12 63.61 60.62 60.62 1,350,876 -2.48(-3.93%)
Mar 21, 2024 62.70 63.28 62.26 63.09 1,953,793 +0.78(+1.25%)
Mar 20, 2024 61.75 63.03 61.26 62.32 2,831,109 +2.37(+3.96%)
Mar 19, 2024 63.47 63.87 59.89 59.95 2,438,365 -4.27(-6.65%)
Mar 18, 2024 62.62 65.04 62.29 64.21 2,345,982 +0.98(+1.55%)
Mar 15, 2024 61.64 64.06 61.36 63.23 6,404,479 +0.95(+1.53%)
Mar 14, 2024 63.36 63.47 61.78 62.28 1,994,849 -1.59(-2.50%)
Mar 13, 2024 62.35 65.20 62.21 63.87 2,586,932 +1.81(+2.91%)
Mar 12, 2024 62.97 63.22 61.39 62.06 1,591,751 -0.30(-0.48%)
Mar 11, 2024 60.74 63.03 60.70 62.37 1,900,851 +1.43(+2.34%)
Mar 08, 2024 61.94 62.71 60.87 60.94 1,915,003 -0.69(-1.12%)
Mar 07, 2024 60.27 62.57 59.93 61.63 1,961,895 +1.83(+3.06%)
Mar 06, 2024 58.61 60.19 57.96 59.80 2,039,302 +1.76(+3.03%)
Mar 05, 2024 57.03 58.43 56.62 58.04 2,084,344 +0.88(+1.55%)
Mar 04, 2024 55.71 57.77 55.60 57.16 3,009,634 +1.45(+2.60%)
Mar 01, 2024 54.90 56.04 54.31 55.71 2,889,482 +0.89(+1.63%)
Feb 29, 2024 50.15 54.96 50.00 54.81 4,992,354 +4.96(+9.94%)
Feb 28, 2024 50.86 50.97 49.58 49.86 2,080,910 -1.45(-2.82%)
Feb 27, 2024 51.54 51.81 51.10 51.30 1,590,369 +0.23(+0.46%)
Feb 26, 2024 50.40 51.43 50.04 51.07 1,764,060 +0.16(+0.31%)
Feb 23, 2024 49.93 51.09 49.63 50.92 1,290,166 +0.71(+1.41%)
Feb 22, 2024 49.77 50.37 48.84 50.21 1,580,161 +0.52(+1.06%)
Feb 21, 2024 49.37 49.88 48.63 49.68 1,858,745 +0.12(+0.24%)
Feb 20, 2024 50.35 50.45 49.30 49.56 2,173,500 -1.31(-2.58%)
Feb 16, 2024 50.04 51.32 49.67 50.88 2,026,484 +0.58(+1.16%)
Feb 15, 2024 50.11 51.20 49.80 50.29 2,216,077 +0.59(+1.19%)
Feb 14, 2024 50.44 50.64 49.19 49.70 2,644,701 -0.35(-0.70%)
Feb 13, 2024 50.74 51.56 49.84 50.05 2,573,379 -2.06(-3.95%)
Feb 12, 2024 50.46 52.45 50.07 52.11 2,324,519 +1.81(+3.59%)
Feb 09, 2024 50.44 50.94 49.21 50.30 3,385,357 -0.28(-0.56%)
Feb 08, 2024 52.88 53.33 50.14 50.58 2,817,374 -2.54(-4.78%)
Feb 07, 2024 52.01 53.83 51.85 53.12 3,885,764 +1.17(+2.25%)
Feb 06, 2024 50.64 55.73 50.55 51.96 6,009,234 -6.78(-11.54%)
Feb 05, 2024 58.32 59.70 58.08 58.73 3,721,399 -0.98(-1.64%)
Feb 02, 2024 60.01 60.36 58.35 59.71 3,033,565 -0.69(-1.14%)
Feb 01, 2024 56.71 60.43 56.44 60.40 3,899,878 +5.77(+10.57%)
Jan 31, 2024 55.98 56.68 54.61 54.63 1,427,463 -1.25(-2.24%)
Jan 30, 2024 55.62 56.62 55.41 55.88 948,712 -0.30(-0.54%)
Jan 29, 2024 56.51 56.55 55.04 56.18 1,176,092 -0.53(-0.94%)
Jan 26, 2024 56.71 57.42 56.33 56.72 1,178,247 +0.86(+1.53%)
Jan 25, 2024 55.89 56.29 54.73 55.86 888,928 +0.45(+0.81%)
Jan 24, 2024 56.49 56.81 54.70 55.42 1,364,811 -0.79(-1.40%)
Jan 23, 2024 55.89 56.42 55.33 56.20 1,453,142 +1.38(+2.52%)
Jan 22, 2024 53.60 54.85 53.34 54.82 1,340,754 +0.73(+1.35%)
Jan 19, 2024 53.63 54.46 52.86 54.09 1,532,773 +0.59(+1.11%)
Jan 18, 2024 53.80 53.80 52.79 53.50 1,269,260 -0.42(-0.78%)
Jan 17, 2024 54.64 55.21 53.41 53.92 1,591,432 -1.53(-2.75%)
Jan 16, 2024 55.89 55.96 54.49 55.45 2,060,593 -1.14(-2.01%)
Jan 12, 2024 57.82 58.03 56.49 56.58 1,045,458 -0.70(-1.22%)
Jan 11, 2024 58.03 58.30 57.11 57.28 1,377,885 -0.56(-0.97%)
Jan 10, 2024 58.25 58.80 57.56 57.85 1,129,836 -1.05(-1.78%)
Jan 09, 2024 59.36 59.82 58.38 58.90 1,047,817 -0.96(-1.61%)
Jan 08, 2024 58.70 60.17 58.19 59.86 1,117,036 +0.78(+1.32%)
Jan 05, 2024 58.31 59.69 57.65 59.08 1,162,434 +0.50(+0.85%)
Jan 04, 2024 59.92 60.24 58.19 58.58 2,016,070 -0.89(-1.50%)
Jan 03, 2024 62.28 62.70 59.24 59.48 1,867,772 -3.55(-5.63%)
Jan 02, 2024 61.05 63.97 61.05 63.03 1,827,856 +1.74(+2.84%)
Dec 29, 2023 61.07 61.63 60.85 61.29 1,445,505 -0.25(-0.41%)
Dec 28, 2023 61.90 61.90 61.32 61.54 1,128,668 +0.25(+0.41%)
Dec 27, 2023 61.23 61.62 60.88 61.29 1,239,703 -0.11(-0.17%)
Dec 26, 2023 60.68 61.64 60.34 61.39 1,225,725 +0.96(+1.59%)
Dec 22, 2023 60.16 61.29 59.81 60.43 1,719,163 +0.62(+1.03%)
Dec 21, 2023 58.34 59.82 57.96 59.81 1,873,173 +2.28(+3.97%)
Dec 20, 2023 58.48 58.96 57.37 57.53 2,255,186 -1.20(-2.05%)
Dec 19, 2023 57.69 58.89 57.29 58.73 2,036,516 +2.01(+3.55%)
Dec 18, 2023 57.58 57.58 55.98 56.72 1,755,085 -0.60(-1.04%)
Dec 15, 2023 57.79 58.27 57.32 57.32 4,759,041 -0.69(-1.20%)
Dec 14, 2023 56.67 59.30 56.67 58.01 2,629,571 +2.38(+4.28%)
Dec 13, 2023 52.53 55.63 52.34 55.63 1,566,252 +3.00(+5.69%)
Dec 12, 2023 53.75 53.82 52.24 52.64 1,397,376 -1.11(-2.06%)
Dec 11, 2023 53.61 53.97 53.06 53.75 1,825,286 -0.08(-0.14%)
Dec 08, 2023 53.89 54.48 53.32 53.82 1,357,733 +0.49(+0.92%)
Dec 07, 2023 52.91 54.29 52.73 53.33 1,873,948 +0.15(+0.29%)
Dec 06, 2023 52.22 53.54 51.83 53.18 1,467,421 +1.38(+2.66%)
Dec 05, 2023 53.04 53.15 51.57 51.80 1,821,680 -1.58(-2.96%)
Dec 04, 2023 53.46 54.50 53.10 53.38 1,937,339 -0.32(-0.59%)
Dec 01, 2023 52.04 53.80 51.32 53.70 2,197,468 +2.01(+3.89%)
Nov 30, 2023 51.01 51.71 50.07 51.68 3,286,926 +0.94(+1.86%)
Nov 29, 2023 50.68 51.78 50.21 50.74 1,337,344 +0.30(+0.59%)
Nov 28, 2023 50.06 50.86 49.35 50.44 1,297,347 +0.36(+0.71%)
Nov 27, 2023 50.57 50.90 49.72 50.09 1,638,787 -1.05(-2.05%)
Nov 24, 2023 51.37 51.91 50.93 51.13 516,726 -0.03(-0.06%)
Nov 22, 2023 51.06 51.53 50.37 51.16 996,389 -0.08(-0.15%)
Nov 21, 2023 51.45 52.06 51.05 51.24 1,049,225 -0.49(-0.95%)
Nov 20, 2023 51.65 52.43 50.62 51.73 1,639,971 +0.06(+0.11%)
Nov 17, 2023 52.12 52.15 50.79 51.67 1,592,041 +0.21(+0.41%)
Nov 16, 2023 53.94 54.38 50.79 51.46 1,850,682 -1.22(-2.32%)
Nov 15, 2023 51.13 54.41 51.08 52.69 2,008,628 +1.89(+3.72%)
Nov 14, 2023 50.10 52.36 50.10 50.80 1,822,706 +1.45(+2.95%)
Nov 13, 2023 48.97 49.74 48.29 49.34 1,399,033 -0.01(-0.02%)
Nov 10, 2023 48.17 49.68 47.67 49.35 1,930,758 +1.09(+2.26%)
Nov 09, 2023 51.17 51.25 47.73 48.26 2,788,827 -2.22(-4.41%)
Nov 08, 2023 52.05 52.07 50.45 50.49 1,425,743 -0.91(-1.78%)
Nov 07, 2023 52.70 53.20 51.30 51.40 1,277,384 -1.95(-3.65%)
Nov 06, 2023 53.26 53.78 52.05 53.35 1,924,618 +0.00(+0.00%)
Nov 03, 2023 53.46 54.10 52.49 53.35 2,289,634 +0.67(+1.28%)
Nov 02, 2023 48.63 53.09 48.42 52.68 2,846,318 +4.51(+9.36%)
Nov 01, 2023 51.32 51.46 48.10 48.17 3,770,571 -3.07(-6.00%)
Oct 31, 2023 54.10 54.26 50.18 51.24 3,856,126 -4.58(-8.21%)
Oct 30, 2023 55.77 56.51 54.48 55.83 1,843,456 +1.04(+1.90%)
Oct 27, 2023 55.49 55.84 54.67 54.79 1,705,054 -0.44(-0.80%)
Oct 26, 2023 54.28 56.24 53.64 55.23 1,705,660 +1.51(+2.81%)
Oct 25, 2023 54.01 54.59 52.85 53.72 1,879,809 -0.33(-0.61%)
Oct 24, 2023 54.37 54.98 52.95 54.04 3,906,741 -1.94(-3.46%)
Oct 23, 2023 48.31 57.69 47.87 55.98 9,196,467 -8.50(-13.19%)
Oct 20, 2023 63.92 65.38 63.84 64.48 2,854,784 +0.35(+0.54%)
Oct 19, 2023 63.41 65.26 63.24 64.14 1,247,570 +0.41(+0.65%)
Oct 18, 2023 64.27 65.31 63.40 63.72 1,846,809 -1.04(-1.61%)
Oct 17, 2023 61.44 64.79 61.36 64.76 2,156,984 +2.91(+4.70%)
Oct 16, 2023 60.93 62.50 59.98 61.86 1,387,867 +1.74(+2.90%)
Oct 13, 2023 59.77 60.33 59.52 60.11 1,234,506 +0.52(+0.87%)
Oct 12, 2023 60.72 60.72 59.24 59.59 1,305,407 -0.86(-1.42%)
Oct 11, 2023 62.10 62.30 59.90 60.45 959,085 -1.79(-2.88%)
Oct 10, 2023 61.50 62.37 61.04 62.24 1,168,906 +1.22(+2.00%)
Oct 09, 2023 60.50 61.21 59.73 61.02 1,548,050 +0.54(+0.89%)
Oct 06, 2023 60.50 61.08 59.94 60.48 1,674,160 -0.69(-1.13%)
Oct 05, 2023 62.22 62.61 60.68 61.17 1,231,666 -1.29(-2.07%)
Oct 04, 2023 63.43 63.67 62.22 62.46 1,444,447 -0.29(-0.46%)
Oct 03, 2023 62.22 64.03 62.14 62.75 1,797,226 -0.10(-0.15%)
Oct 02, 2023 64.19 64.20 62.41 62.85 2,428,199 -1.66(-2.57%)
Sep 29, 2023 64.14 64.80 63.53 64.50 2,019,639 +1.02(+1.61%)
Sep 28, 2023 63.20 64.20 62.90 63.48 2,063,072 +0.46(+0.73%)
Sep 27, 2023 64.37 64.44 62.65 63.02 1,532,907 -0.98(-1.54%)
Sep 26, 2023 64.37 64.74 63.54 64.00 1,511,382 -0.85(-1.31%)
Sep 25, 2023 64.39 64.91 64.47 64.85 1,301,528 -0.44(-0.67%)
Sep 22, 2023 66.88 66.98 65.08 65.29 1,629,377 -1.34(-2.01%)
Sep 21, 2023 67.50 67.79 66.58 66.63 1,636,064 -1.14(-1.68%)
Sep 20, 2023 69.69 69.69 67.70 67.77 1,729,436 -1.45(-2.10%)
Sep 19, 2023 70.65 70.69 69.14 69.22 1,733,779 -1.18(-1.68%)
Sep 18, 2023 72.37 72.45 70.35 70.40 1,585,172 -1.82(-2.52%)
Sep 15, 2023 72.08 73.34 71.94 72.22 3,068,352 +0.04(+0.05%)
Sep 14, 2023 72.68 73.15 71.62 72.19 2,376,165 +0.29(+0.40%)
Sep 13, 2023 72.10 73.69 71.65 71.90 2,318,839 +0.25(+0.35%)
Sep 12, 2023 70.16 72.18 69.69 71.65 2,452,861 +1.13(+1.60%)
Sep 11, 2023 72.45 73.23 70.37 70.52 2,584,423 -1.52(-2.11%)
Sep 08, 2023 73.01 73.61 71.42 72.04 3,210,502 -0.61(-0.84%)
Sep 07, 2023 77.47 77.81 71.43 72.65 7,476,823 -5.81(-7.41%)
Sep 06, 2023 78.72 79.23 77.94 78.47 2,015,876 -0.41(-0.52%)
Sep 05, 2023 81.47 81.47 78.61 78.88 2,766,703 -3.31(-4.03%)
Sep 01, 2023 83.13 83.39 81.98 82.19 1,602,499 -0.13(-0.16%)
Aug 31, 2023 84.55 84.62 81.80 82.33 2,266,150 -2.07(-2.45%)
Aug 30, 2023 84.55 84.81 83.87 84.40 1,593,124 -0.28(-0.33%)
Aug 29, 2023 84.95 85.17 83.92 84.67 1,272,055 +0.08(+0.09%)
Aug 28, 2023 84.40 85.23 84.18 84.60 639,248 +0.63(+0.75%)
Aug 25, 2023 84.75 84.94 83.90 83.97 906,460 -0.29(-0.34%)
Aug 24, 2023 84.01 84.58 83.60 84.25 946,446 +0.07(+0.08%)
Aug 23, 2023 84.36 84.50 83.70 84.19 1,169,782 -0.32(-0.38%)
Aug 22, 2023 84.25 84.67 83.97 84.51 997,065 +0.35(+0.42%)
Aug 21, 2023 84.69 85.08 83.47 84.16 976,057 -0.81(-0.96%)
Aug 18, 2023 84.26 86.24 84.25 84.97 1,458,322 +0.17(+0.20%)
Aug 17, 2023 83.42 84.90 83.15 84.80 1,200,312 +1.59(+1.92%)
Aug 16, 2023 83.20 83.85 82.87 83.20 904,231 -0.31(-0.38%)
Aug 15, 2023 84.88 85.41 83.45 83.52 1,284,652 -2.22(-2.58%)
Aug 14, 2023 84.22 85.88 83.91 85.73 1,484,892 +0.71(+0.83%)
Aug 11, 2023 83.61 85.72 83.41 85.03 1,063,211 +1.25(+1.49%)
Aug 10, 2023 83.51 84.42 82.92 83.78 1,479,848 +0.76(+0.92%)
Aug 09, 2023 84.96 85.03 82.68 83.01 2,162,398 -1.59(-1.88%)
Aug 08, 2023 85.92 86.17 84.53 84.61 1,315,839 -2.32(-2.67%)
Aug 07, 2023 87.33 88.06 86.83 86.93 1,128,729 -0.42(-0.48%)
Aug 04, 2023 87.20 89.81 87.20 87.35 1,359,559 +0.48(+0.55%)
Aug 03, 2023 87.38 88.57 85.62 86.87 1,927,242 -1.75(-1.97%)
Aug 02, 2023 88.94 90.04 88.52 88.62 1,759,740 -1.16(-1.29%)
Aug 01, 2023 91.24 91.70 89.56 89.77 1,469,527 -2.10(-2.29%)
Jul 31, 2023 92.32 92.43 91.27 91.87 870,695 -0.10(-0.11%)
Jul 28, 2023 91.99 92.16 91.38 91.98 1,205,517 +1.08(+1.19%)
Jul 27, 2023 90.97 92.26 90.59 90.90 848,072 -0.08(-0.08%)
Jul 26, 2023 90.97 91.98 90.71 90.97 678,064 -0.45(-0.49%)
Jul 25, 2023 91.96 91.96 90.87 91.42 1,222,289 +0.33(+0.37%)
Jul 24, 2023 89.91 91.49 89.80 91.09 1,702,073 +0.24(+0.26%)
Jul 21, 2023 91.18 91.51 90.53 90.85 1,204,647 -0.46(-0.50%)
Jul 20, 2023 92.26 92.26 90.92 91.31 856,475 +0.01(+0.01%)
Jul 19, 2023 91.58 92.52 91.15 91.30 1,237,568 +0.06(+0.06%)
Jul 18, 2023 91.46 93.04 90.81 91.24 1,276,213 +0.15(+0.17%)
Jul 17, 2023 90.70 91.71 90.57 91.09 930,991 +0.17(+0.19%)
Jul 14, 2023 91.96 92.38 90.67 90.92 1,162,158 -0.91(-0.99%)
Jul 13, 2023 90.91 92.86 90.33 91.82 1,721,906 +0.68(+0.74%)
Jul 12, 2023 90.70 91.65 88.86 91.15 2,379,120 +1.57(+1.75%)
Jul 11, 2023 88.45 89.74 87.43 89.58 2,576,799 +1.15(+1.30%)
Jul 10, 2023 91.69 93.21 84.75 88.44 8,706,569 -11.09(-11.15%)
Jul 07, 2023 98.24 100.17 97.88 99.53 1,522,473 +0.85(+0.86%)
Jul 06, 2023 97.22 98.81 96.83 98.68 1,138,803 +0.78(+0.80%)
Jul 05, 2023 99.99 100.00 97.78 97.90 1,038,802 -3.39(-3.35%)
Jul 03, 2023 99.32 102.03 98.98 101.29 471,549 +1.67(+1.68%)
Jun 30, 2023 100.50 100.50 98.81 99.61 888,210 -0.18(-0.18%)
Jun 29, 2023 98.38 99.94 97.96 99.80 782,424 +1.12(+1.13%)
Jun 28, 2023 99.86 100.37 97.82 98.68 1,374,236 -1.10(-1.10%)
Jun 27, 2023 100.87 101.73 99.06 99.78 794,087 -1.41(-1.40%)
Jun 26, 2023 100.67 101.46 100.20 101.19 850,141 +0.82(+0.81%)
Jun 23, 2023 101.79 102.23 100.14 100.38 1,344,601 -2.07(-2.02%)
Jun 22, 2023 103.06 103.18 101.60 102.45 1,161,479 -0.90(-0.87%)
Jun 21, 2023 99.74 103.40 99.08 103.35 1,493,039 +3.40(+3.40%)
Jun 20, 2023 100.34 101.06 98.85 99.95 1,166,658 -1.41(-1.40%)
Jun 16, 2023 100.93 101.86 100.08 101.37 1,690,953 +0.83(+0.82%)
Jun 15, 2023 99.69 101.02 99.05 100.54 814,041 -5.75(-5.41%)
May 08, 2023 108.68 108.86 106.11 106.29 617,350 -1.45(-1.35%)
May 05, 2023 107.41 108.42 106.86 107.75 859,782 +1.52(+1.43%)
May 04, 2023 107.70 108.07 105.38 106.23 1,167,120 -1.99(-1.84%)
May 03, 2023 110.03 111.32 108.05 108.22 1,318,714 -2.31(-2.09%)
May 02, 2023 112.79 115.39 106.12 110.53 3,416,231 -6.97(-5.93%)
May 01, 2023 117.25 118.30 116.61 117.50 959,060 +0.17(+0.15%)
Apr 28, 2023 115.30 117.44 115.30 117.33 996,621 +1.71(+1.48%)
Apr 27, 2023 113.77 115.95 113.45 115.62 803,765 +1.86(+1.64%)
Apr 26, 2023 114.98 115.82 113.67 113.75 862,651 -2.10(-1.81%)
Apr 25, 2023 116.56 117.58 115.82 115.85 674,542 -1.67(-1.42%)
Apr 24, 2023 117.51 117.76 116.77 117.53 419,211 +0.54(+0.46%)
Apr 21, 2023 116.91 117.90 116.69 116.98 730,059 +0.10(+0.09%)
Apr 20, 2023 116.69 117.15 116.02 116.88 682,946 -0.61(-0.52%)
Apr 19, 2023 117.72 118.28 116.96 117.49 584,627 -0.89(-0.75%)
Apr 18, 2023 118.28 118.86 117.74 118.38 411,699 +0.36(+0.31%)
Apr 17, 2023 117.27 118.03 116.78 118.02 424,187 +1.54(+1.32%)
Apr 14, 2023 117.57 118.59 115.76 116.48 593,970 -1.10(-0.94%)
Apr 13, 2023 117.60 118.45 116.10 117.58 761,322 +1.28(+1.10%)
Apr 12, 2023 115.00 117.51 114.64 116.30 936,715 +1.64(+1.43%)
Apr 11, 2023 113.04 114.77 112.35 114.66 702,823 +1.61(+1.43%)
Apr 10, 2023 111.16 113.25 110.84 113.04 749,972 +2.04(+1.84%)
Apr 06, 2023 114.45 114.96 110.24 111.00 1,680,943 -4.71(-4.07%)
Apr 05, 2023 115.13 115.75 114.01 115.71 1,165,088 +0.27(+0.24%)
Apr 04, 2023 115.91 116.93 114.69 115.44 926,268 -1.06(-0.91%)
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.