Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	110.76	110.95	108.15	108.33	605,713	-1.48(-1.35%)
May 05, 2023	109.48	110.50	108.92	109.82	843,576	+1.55(+1.43%)
May 04, 2023	109.77	110.15	107.41	108.27	1,145,121	-2.03(-1.84%)
May 03, 2023	112.15	113.45	110.12	110.30	1,293,857	-2.35(-2.09%)
May 02, 2023	114.95	117.61	108.16	112.65	3,351,838	-7.10(-5.93%)
May 01, 2023	119.50	120.58	118.85	119.75	940,983	+0.17(+0.15%)
Apr 28, 2023	117.52	119.69	117.52	119.58	977,836	+1.74(+1.48%)
Apr 27, 2023	115.96	118.18	115.63	117.84	788,615	+1.90(+1.64%)
Apr 26, 2023	117.19	118.05	115.85	115.94	846,390	-2.14(-1.81%)
Apr 25, 2023	118.80	119.84	118.04	118.08	661,827	-1.70(-1.42%)
Apr 24, 2023	119.76	120.02	119.01	119.78	411,310	+0.55(+0.46%)
Apr 21, 2023	119.15	120.17	118.93	119.23	716,298	+0.11(+0.09%)
Apr 20, 2023	118.93	119.41	118.25	119.12	670,073	-0.62(-0.52%)
Apr 19, 2023	119.99	120.55	119.21	119.74	573,607	-0.91(-0.75%)
Apr 18, 2023	120.55	121.15	120.00	120.65	403,939	+0.37(+0.31%)
Apr 17, 2023	119.52	120.30	119.02	120.28	416,192	+1.57(+1.32%)
Apr 14, 2023	119.83	120.87	117.98	118.72	582,774	-1.12(-0.94%)
Apr 13, 2023	119.86	120.73	118.33	119.84	746,972	+1.31(+1.10%)
Apr 12, 2023	117.21	119.77	116.84	118.53	919,059	+1.67(+1.43%)
Apr 11, 2023	115.22	116.98	114.51	116.86	689,575	+1.64(+1.43%)
Apr 10, 2023	113.30	115.43	112.97	115.22	735,836	+2.08(+1.84%)
Apr 06, 2023	116.65	117.17	112.36	113.14	1,649,259	-4.80(-4.07%)
Apr 05, 2023	117.34	117.97	116.20	117.93	1,143,127	+0.28(+0.24%)
Apr 04, 2023	118.14	119.17	116.90	117.65	908,809	-1.08(-0.91%)
Apr 03, 2023	118.69	119.26	117.71	118.74	904,562	+0.56(+0.47%)
Mar 31, 2023	117.45	118.36	117.09	118.18	533,802	+1.01(+0.86%)
Mar 30, 2023	117.41	117.68	116.28	117.17	507,000	+0.68(+0.58%)
Mar 29, 2023	116.10	117.15	115.32	116.49	750,720	+1.66(+1.44%)
Mar 28, 2023	114.24	115.89	113.78	114.84	391,106	+0.91(+0.79%)
Mar 27, 2023	114.70	114.70	113.02	113.93	521,708	+0.60(+0.53%)
Mar 24, 2023	111.82	113.80	110.74	113.33	753,590	+0.70(+0.62%)
Mar 23, 2023	113.81	114.49	111.13	112.63	872,590	-1.06(-0.93%)
Mar 22, 2023	117.00	117.19	113.52	113.69	969,406	-3.34(-2.86%)
Mar 21, 2023	115.96	117.38	115.35	117.03	853,069	+2.57(+2.25%)
Mar 20, 2023	112.74	114.73	111.60	114.46	1,153,886	+2.69(+2.40%)
Mar 17, 2023	112.68	113.17	111.14	111.77	1,724,638	-0.66(-0.59%)
Mar 16, 2023	110.33	112.66	109.65	112.44	1,181,291	+0.68(+0.61%)
Mar 15, 2023	113.18	114.33	110.19	111.75	880,312	-4.05(-3.50%)
Mar 14, 2023	116.95	117.72	114.30	115.81	953,758	+0.79(+0.69%)
Mar 13, 2023	114.48	116.57	113.19	115.02	1,147,085	-1.08(-0.93%)
Mar 10, 2023	118.21	118.63	115.45	116.10	637,149	-2.60(-2.19%)
Mar 09, 2023	123.12	123.76	118.37	118.70	596,144	-4.05(-3.30%)
Mar 08, 2023	121.56	122.92	120.79	122.75	1,006,711	+1.29(+1.06%)
Mar 07, 2023	120.96	121.77	119.28	121.46	792,988	+0.14(+0.12%)
Mar 06, 2023	123.07	123.52	120.44	121.32	1,094,347	-2.33(-1.88%)
Mar 03, 2023	124.36	124.36	122.68	123.65	757,986	-0.44(-0.36%)
Mar 02, 2023	123.49	124.42	121.89	124.09	821,518	+0.71(+0.58%)
Mar 01, 2023	124.10	125.00	123.01	123.38	728,054	-0.99(-0.80%)
Feb 28, 2023	124.52	125.04	123.90	124.37	938,134	-0.07(-0.05%)
Feb 27, 2023	124.52	125.58	123.92	124.44	501,786	+0.34(+0.27%)
Feb 24, 2023	123.14	124.64	121.61	124.10	578,430	-0.20(-0.16%)
Feb 23, 2023	123.86	125.46	123.27	124.30	545,325	+0.34(+0.27%)
Feb 22, 2023	121.89	124.27	121.53	123.97	555,395	+2.49(+2.05%)
Feb 21, 2023	123.19	123.65	121.34	121.47	616,311	-1.98(-1.61%)
Feb 17, 2023	124.16	124.48	122.91	123.45	514,967	-0.77(-0.62%)
Feb 16, 2023	123.33	126.20	123.07	124.22	1,013,533	-0.04(-0.03%)
Feb 15, 2023	123.31	124.43	122.37	124.26	915,697	+0.38(+0.31%)
Feb 14, 2023	124.12	124.43	122.55	123.88	789,821	-0.29(-0.23%)
Feb 13, 2023	126.34	126.89	123.90	124.17	851,822	-2.18(-1.72%)
Feb 10, 2023	124.59	126.70	124.37	126.34	1,189,729	+2.02(+1.63%)
Feb 09, 2023	124.72	126.00	122.08	124.32	1,135,931	+0.61(+0.49%)
Feb 08, 2023	122.00	125.43	121.02	123.72	1,273,460	+2.25(+1.86%)
Feb 07, 2023	121.08	122.40	120.26	121.46	1,047,501	+0.00(+0.00%)
Feb 06, 2023	122.27	122.27	119.56	121.46	1,402,156	-1.21(-0.99%)
Feb 03, 2023	123.79	124.29	122.33	122.67	1,104,218	-1.28(-1.03%)
Feb 02, 2023	126.25	126.69	121.12	123.96	1,467,298	-3.57(-2.80%)
Feb 01, 2023	127.88	128.41	126.24	127.53	776,175	-0.67(-0.53%)
Jan 31, 2023	125.53	128.27	125.18	128.20	582,249	+2.73(+2.18%)
Jan 30, 2023	127.11	128.43	124.49	125.47	699,430	-1.86(-1.46%)
Jan 27, 2023	125.78	128.02	125.76	127.33	798,806	+1.27(+1.01%)
Jan 26, 2023	124.28	127.02	124.28	126.06	690,990	+1.95(+1.57%)
Jan 25, 2023	123.16	124.81	121.85	124.11	380,463	-0.33(-0.26%)
Jan 24, 2023	121.91	124.60	120.37	124.44	329,618	+1.68(+1.37%)
Jan 23, 2023	123.64	124.04	121.88	122.76	519,274	-0.69(-0.56%)
Jan 20, 2023	122.32	124.44	121.60	123.45	688,263	+1.57(+1.29%)
Jan 19, 2023	121.74	122.61	121.11	121.89	415,574	-0.05(-0.04%)
Jan 18, 2023	124.83	125.14	121.90	121.93	769,777	-1.94(-1.56%)
Jan 17, 2023	125.50	126.84	123.53	123.87	910,415	-1.29(-1.03%)
Jan 13, 2023	123.90	125.25	123.06	125.16	571,193	+0.57(+0.46%)
Jan 12, 2023	126.70	126.78	124.26	124.59	568,842	-2.06(-1.63%)
Jan 11, 2023	125.48	126.70	124.05	126.65	910,960	+2.72(+2.19%)
Jan 10, 2023	124.71	125.48	123.04	123.94	676,747	-0.26(-0.21%)
Jan 09, 2023	121.91	124.66	120.95	124.20	1,082,731	+3.38(+2.80%)
Jan 06, 2023	118.69	121.04	118.09	120.82	767,961	+3.62(+3.09%)
Jan 05, 2023	117.64	118.75	115.72	117.19	1,031,366	-1.19(-1.01%)
Jan 04, 2023	120.29	121.34	117.82	118.39	1,014,961	-1.91(-1.59%)
Jan 03, 2023	120.25	121.08	119.17	120.30	764,011	+0.12(+0.10%)
Dec 30, 2022	119.95	120.76	119.02	120.18	614,299	-0.13(-0.11%)
Dec 29, 2022	119.96	121.38	119.96	120.31	447,152	+0.83(+0.69%)
Dec 28, 2022	121.01	121.65	119.39	119.49	440,462	-1.80(-1.49%)
Dec 27, 2022	121.93	122.20	120.76	121.29	455,693	+0.19(+0.16%)
Dec 23, 2022	119.41	121.26	118.68	121.10	600,770	+1.60(+1.34%)
Dec 22, 2022	119.69	119.95	117.50	119.50	522,490	-0.40(-0.34%)
Dec 21, 2022	119.55	120.49	118.46	119.90	553,630	+0.88(+0.74%)
Dec 20, 2022	118.04	119.39	117.28	119.02	819,386	+1.35(+1.15%)
Dec 19, 2022	119.33	120.22	117.31	117.67	664,078	-1.48(-1.24%)
Dec 16, 2022	118.90	120.31	118.16	119.14	2,276,663	-0.83(-0.70%)
Dec 15, 2022	120.47	120.60	118.87	119.98	807,829	-1.55(-1.28%)
Dec 14, 2022	122.57	123.86	121.13	121.53	487,536	-0.78(-0.63%)
Dec 13, 2022	123.28	123.85	121.75	122.31	864,450	+1.26(+1.04%)
Dec 12, 2022	121.53	121.92	119.97	121.05	843,251	-0.30(-0.24%)
Dec 09, 2022	122.68	123.65	121.33	121.35	549,895	-1.33(-1.09%)
Dec 08, 2022	123.77	124.00	122.52	122.68	626,988	+0.07(+0.05%)
Dec 07, 2022	122.55	123.45	121.69	122.61	724,915	-0.02(-0.02%)
Dec 06, 2022	125.59	125.89	121.51	122.63	1,026,526	-2.67(-2.13%)
Dec 05, 2022	127.95	128.72	124.66	125.31	763,525	-3.48(-2.70%)
Dec 02, 2022	124.12	128.80	122.80	128.78	1,107,541	+4.15(+3.33%)
Dec 01, 2022	125.56	127.00	124.60	124.63	686,540	-0.58(-0.47%)
Nov 30, 2022	122.75	125.30	121.45	125.22	1,247,856	+2.81(+2.29%)
Nov 29, 2022	122.37	123.23	121.28	122.41	566,492	+0.64(+0.53%)
Nov 28, 2022	122.78	123.41	121.45	121.77	674,262	-2.05(-1.66%)
Nov 25, 2022	122.84	124.18	122.70	123.82	179,605	+0.89(+0.73%)
Nov 23, 2022	123.06	123.64	121.83	122.93	604,673	+0.11(+0.09%)
Nov 22, 2022	123.19	123.65	121.83	122.81	666,083	+0.82(+0.68%)
Nov 21, 2022	121.05	122.60	120.54	121.99	527,418	-0.36(-0.30%)
Nov 18, 2022	123.11	123.23	121.31	122.35	730,373	+0.33(+0.27%)
Nov 17, 2022	119.81	122.15	119.18	122.02	749,471	+0.56(+0.46%)
Nov 16, 2022	122.66	122.79	121.32	121.46	644,151	-1.93(-1.56%)
Nov 15, 2022	123.92	123.96	120.90	123.39	707,660	+1.53(+1.26%)
Nov 14, 2022	120.15	124.07	119.27	121.86	695,556	+1.52(+1.26%)
Nov 11, 2022	122.18	123.00	118.44	120.34	918,127	-0.86(-0.71%)
Nov 10, 2022	123.80	124.39	120.91	121.20	875,886	+0.56(+0.46%)
Nov 09, 2022	121.23	122.71	120.41	120.65	631,582	-1.23(-1.01%)
Nov 08, 2022	119.82	122.66	118.87	121.87	702,959	+2.57(+2.15%)
Nov 07, 2022	119.47	120.12	118.24	119.31	636,493	-0.03(-0.02%)
Nov 04, 2022	120.22	120.43	116.62	119.33	971,116	+1.11(+0.94%)
Nov 03, 2022	112.89	119.67	112.70	118.22	1,455,842	+3.33(+2.89%)
Nov 02, 2022	117.72	119.33	114.06	114.90	2,001,762	+0.28(+0.24%)
Nov 01, 2022	114.52	114.83	112.80	114.62	1,149,811	+0.65(+0.57%)
Oct 31, 2022	112.73	114.42	111.80	113.97	990,985	+0.90(+0.80%)
Oct 28, 2022	113.74	114.56	111.66	113.06	967,433	-0.57(-0.50%)
Oct 27, 2022	113.78	114.52	113.06	113.63	702,545	+0.14(+0.13%)
Oct 26, 2022	114.20	114.63	112.90	113.49	843,665	-0.24(-0.21%)
Oct 25, 2022	110.61	114.41	110.25	113.73	1,306,382	+2.83(+2.55%)
Oct 24, 2022	112.48	112.98	110.52	110.90	1,093,059	-1.44(-1.28%)
Oct 21, 2022	110.43	112.65	109.22	112.34	1,230,393	+1.77(+1.60%)
Oct 20, 2022	112.58	113.12	109.70	110.56	957,085	-1.27(-1.13%)
Oct 19, 2022	112.37	113.78	110.84	111.83	724,579	-0.98(-0.87%)
Oct 18, 2022	112.31	113.63	111.08	112.81	867,241	+3.11(+2.83%)
Oct 17, 2022	108.13	109.97	107.91	109.70	857,583	+3.46(+3.26%)
Oct 14, 2022	112.31	112.63	105.89	106.24	880,851	-5.44(-4.87%)
Oct 13, 2022	107.83	112.47	107.39	111.69	995,593	+1.74(+1.59%)
Oct 12, 2022	108.07	110.61	107.38	109.94	1,465,764	+2.19(+2.03%)
Oct 11, 2022	107.23	109.89	107.03	107.75	778,064	+0.00(+0.00%)
Oct 10, 2022	106.69	108.49	106.36	107.75	614,778	+1.59(+1.50%)
Oct 07, 2022	106.67	107.35	104.93	106.16	670,251	-1.16(-1.08%)
Oct 06, 2022	106.84	108.62	106.50	107.32	861,834	-0.07(-0.06%)
Oct 05, 2022	106.72	107.93	105.75	107.39	922,636	-0.38(-0.36%)
Oct 04, 2022	106.31	108.55	105.64	107.77	1,185,969	+3.19(+3.05%)
Oct 03, 2022	103.10	105.22	102.89	104.58	1,125,784	+3.27(+3.23%)
Sep 30, 2022	101.62	102.89	101.09	101.31	1,447,762	-0.59(-0.57%)
Sep 29, 2022	102.79	102.79	100.95	101.90	956,126	-1.48(-1.43%)
Sep 28, 2022	100.50	103.94	100.11	103.38	1,364,841	+3.22(+3.22%)
Sep 27, 2022	100.06	101.50	99.33	100.15	1,196,352	+1.63(+1.66%)
Sep 26, 2022	99.48	102.04	98.29	98.52	1,029,839	-1.44(-1.44%)
Sep 23, 2022	100.33	100.72	98.48	99.96	1,003,957	-2.27(-2.22%)
Sep 22, 2022	101.22	103.05	100.31	102.23	1,094,708	+1.41(+1.40%)
Sep 21, 2022	102.38	103.53	100.81	100.82	718,957	-0.59(-0.58%)
Sep 20, 2022	101.40	102.12	100.55	101.41	520,065	-1.23(-1.20%)
Sep 19, 2022	99.38	102.86	99.02	102.64	865,324	+1.65(+1.63%)
Sep 16, 2022	101.31	102.02	99.84	100.99	1,235,262	-2.26(-2.19%)
Sep 15, 2022	105.56	106.11	102.84	103.25	656,914	-2.61(-2.47%)
Sep 14, 2022	105.14	105.98	103.72	105.86	733,198	+0.62(+0.59%)
Sep 13, 2022	105.57	107.89	104.92	105.24	677,224	-2.59(-2.41%)
Sep 12, 2022	108.11	108.11	106.42	107.84	704,407	+0.34(+0.32%)
Sep 09, 2022	106.22	108.16	105.47	107.50	820,314	+2.59(+2.47%)
Sep 08, 2022	102.37	105.12	101.97	104.90	553,497	+1.31(+1.26%)
Sep 07, 2022	99.82	104.03	99.55	103.59	468,160	+3.41(+3.41%)
Sep 06, 2022	102.12	102.83	99.67	100.18	588,157	-1.34(-1.32%)
Sep 02, 2022	103.01	103.60	101.06	101.52	694,195	-0.36(-0.36%)
Sep 01, 2022	101.69	102.09	99.59	101.89	757,474	-1.20(-1.17%)
Aug 31, 2022	104.39	104.52	102.48	103.09	998,032	-1.55(-1.49%)
Aug 30, 2022	107.56	107.76	104.22	104.64	639,026	-3.16(-2.93%)
Aug 29, 2022	107.45	109.10	106.98	107.80	519,453	-0.86(-0.79%)
Aug 26, 2022	112.88	113.01	108.64	108.66	503,282	-3.50(-3.12%)
Aug 25, 2022	110.26	112.21	109.86	112.16	799,539	+2.78(+2.54%)
Aug 24, 2022	108.26	110.61	108.00	109.38	867,263	+1.33(+1.23%)
Aug 23, 2022	104.12	108.27	104.12	108.06	721,108	+4.26(+4.11%)
Aug 22, 2022	105.08	105.14	103.06	103.79	533,066	-2.50(-2.35%)
Aug 19, 2022	107.21	107.36	105.47	106.29	483,502	-1.38(-1.29%)
Aug 18, 2022	107.92	108.29	107.11	107.68	435,156	-0.09(-0.09%)
Aug 17, 2022	107.23	108.13	106.62	107.77	640,497	-0.73(-0.68%)
Aug 16, 2022	107.11	109.14	106.37	108.51	654,870	+1.69(+1.58%)
Aug 15, 2022	105.54	106.91	105.19	106.82	577,326	-0.27(-0.25%)
Aug 12, 2022	104.86	107.11	104.00	107.08	676,294	+2.57(+2.46%)
Aug 11, 2022	105.05	105.64	104.20	104.51	371,881	+0.32(+0.31%)
Aug 10, 2022	104.25	104.81	103.92	104.19	566,194	+1.79(+1.75%)
Aug 09, 2022	103.20	103.60	101.18	102.39	652,678	-0.65(-0.63%)
Aug 08, 2022	102.51	103.59	101.14	103.04	764,602	+1.62(+1.60%)
Aug 05, 2022	100.47	102.84	100.47	101.42	875,333	+0.27(+0.26%)
Aug 04, 2022	103.97	104.63	100.98	101.15	1,023,260	-2.85(-2.74%)
Aug 03, 2022	102.38	105.73	102.06	104.00	1,394,858	+1.47(+1.43%)
Aug 02, 2022	103.58	104.81	102.50	102.53	1,053,536	-1.54(-1.48%)
Aug 01, 2022	105.39	105.39	103.68	104.07	937,585	-1.90(-1.79%)
Jul 29, 2022	105.95	106.50	105.12	105.97	597,862	+0.84(+0.80%)
Jul 28, 2022	105.64	106.21	104.00	105.13	498,340	+0.44(+0.42%)
Jul 27, 2022	102.14	105.25	102.06	104.69	614,652	+1.88(+1.83%)
Jul 26, 2022	102.69	103.59	102.33	102.81	489,662	+0.15(+0.15%)
Jul 25, 2022	101.72	103.03	100.85	102.66	604,193	+1.65(+1.63%)
Jul 22, 2022	101.24	102.12	100.59	101.01	631,718	+0.11(+0.11%)
Jul 21, 2022	99.22	100.91	98.61	100.89	625,072	+0.88(+0.88%)
Jul 20, 2022	99.65	100.92	98.98	100.02	720,059	+1.01(+1.02%)
Jul 19, 2022	96.66	99.37	96.62	99.01	933,782	+3.27(+3.42%)
Jul 18, 2022	97.26	97.97	95.41	95.73	1,043,105	-0.52(-0.54%)
Jul 15, 2022	96.97	97.28	94.95	96.25	820,540	+0.83(+0.87%)
Jul 14, 2022	95.95	96.81	93.70	95.42	1,201,042	-2.58(-2.63%)
Jul 13, 2022	96.79	98.94	96.77	98.00	484,597	-0.76(-0.77%)
Jul 12, 2022	99.15	100.45	98.38	98.76	585,114	-1.04(-1.04%)
Jul 11, 2022	98.91	100.39	98.38	99.80	761,372	-0.29(-0.29%)
Jul 08, 2022	100.02	100.65	98.41	100.08	576,716	+0.46(+0.46%)
Jul 07, 2022	99.83	100.83	99.30	99.63	734,653	+0.81(+0.82%)
Jul 06, 2022	99.31	99.66	95.16	98.82	1,662,232	-0.36(-0.37%)
Jul 05, 2022	100.41	100.72	97.35	99.18	1,153,926	-3.36(-3.27%)
Jul 01, 2022	101.32	102.75	99.67	102.53	707,845	+0.47(+0.46%)
Jun 30, 2022	102.01	102.73	100.64	102.07	909,687	-1.15(-1.12%)
Jun 29, 2022	102.90	103.47	101.33	103.22	496,611	+0.88(+0.86%)
Jun 28, 2022	104.39	105.96	102.26	102.34	830,150	-1.03(-1.00%)
Jun 27, 2022	103.16	103.68	101.69	103.38	1,177,755	+0.66(+0.64%)
Jun 24, 2022	98.99	103.19	98.64	102.72	1,419,644	+4.31(+4.38%)
Jun 23, 2022	101.81	102.48	98.14	98.42	913,573	-3.73(-3.65%)
Jun 22, 2022	100.68	103.41	100.66	102.14	767,453	-1.15(-1.11%)
Jun 21, 2022	102.64	104.00	101.16	103.29	1,001,157	+4.60(+4.66%)
Jun 17, 2022	99.01	100.47	97.50	98.69	1,631,327	+0.07(+0.07%)
Jun 16, 2022	99.52	100.03	97.89	98.62	1,088,932	-3.08(-3.03%)
Jun 15, 2022	104.00	104.28	99.76	101.71	686,882	-0.72(-0.70%)
Jun 14, 2022	102.66	103.71	101.83	102.43	644,890	-0.18(-0.18%)
Jun 13, 2022	104.03	104.48	101.97	102.61	951,232	-4.36(-4.07%)
Jun 10, 2022	107.91	108.32	106.11	106.97	670,223	-2.63(-2.40%)
Jun 09, 2022	111.08	111.80	109.51	109.60	532,078	-2.24(-2.00%)
Jun 08, 2022	113.88	114.02	111.53	111.84	830,721	-3.23(-2.80%)
Jun 07, 2022	113.69	115.06	113.04	115.06	796,394	+0.72(+0.63%)
Jun 06, 2022	115.90	115.90	113.43	114.34	1,297,113	-0.81(-0.70%)
Jun 03, 2022	118.44	118.78	115.09	115.15	704,066	-4.02(-3.37%)
Jun 02, 2022	116.08	119.21	115.03	119.16	984,544	+3.64(+3.15%)

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.

FMC Corp (NY: FMC )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

FMC Corp (NY: FMC )

Historical Prices

Sections

Services

Statesman Examiner