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

FMC Corp (NY: FMC )

62.04 -2.20 (-3.42%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2004 4.308 4.330 4.277 4.290 521,820 -0.01(-0.12%)
Dec 30, 2004 4.306 4.325 4.283 4.296 276,953 -0.02(-0.45%)
Dec 29, 2004 4.354 4.354 4.297 4.315 528,012 -0.04(-0.90%)
Dec 28, 2004 4.299 4.397 4.295 4.354 650,727 +0.07(+1.60%)
Dec 27, 2004 4.376 4.382 4.267 4.286 632,151 -0.07(-1.57%)
Dec 23, 2004 4.328 4.367 4.305 4.354 758,806 +0.04(+0.86%)
Dec 22, 2004 4.303 4.326 4.282 4.317 746,985 +0.02(+0.54%)
Dec 21, 2004 4.281 4.303 4.221 4.294 1,245,163 +0.03(+0.73%)
Dec 20, 2004 4.283 4.330 4.249 4.263 776,819 -0.01(-0.23%)
Dec 17, 2004 4.264 4.292 4.243 4.272 1,070,097 -0.01(-0.12%)
Dec 16, 2004 4.310 4.327 4.257 4.278 904,038 -0.03(-0.70%)
Dec 15, 2004 4.241 4.314 4.232 4.308 753,177 +0.08(+1.89%)
Dec 14, 2004 4.196 4.242 4.196 4.228 591,621 +0.01(+0.23%)
Dec 13, 2004 4.179 4.221 4.157 4.218 837,051 +0.06(+1.47%)
Dec 10, 2004 4.144 4.183 4.128 4.157 878,144 +0.01(+0.26%)
Dec 09, 2004 4.178 4.183 4.081 4.146 1,356,620 -0.08(-1.81%)
Dec 08, 2004 4.139 4.242 4.109 4.223 1,142,713 +0.06(+1.47%)
Dec 07, 2004 4.242 4.255 4.161 4.161 1,508,043 -0.07(-1.58%)
Dec 06, 2004 4.345 4.349 4.228 4.228 2,105,857 -0.12(-2.70%)
Dec 03, 2004 4.392 4.405 4.326 4.345 1,022,249 -0.03(-0.67%)
Dec 02, 2004 4.441 4.486 4.332 4.375 1,238,408 -0.07(-1.50%)
Dec 01, 2004 4.419 4.441 4.409 4.441 1,279,501 +0.04(+0.91%)
Nov 30, 2004 4.431 4.441 4.373 4.401 2,542,114 -0.02(-0.40%)
Nov 29, 2004 4.379 4.432 4.341 4.419 1,368,441 +0.06(+1.28%)
Nov 26, 2004 4.370 4.397 4.357 4.363 313,542 -0.02(-0.39%)
Nov 24, 2004 4.334 4.388 4.334 4.380 662,548 +0.06(+1.27%)
Nov 23, 2004 4.299 4.327 4.264 4.325 1,177,613 +0.03(+0.70%)
Nov 22, 2004 4.280 4.304 4.261 4.295 1,702,248 -0.00(-0.08%)
Nov 19, 2004 4.352 4.359 4.292 4.298 838,740 -0.05(-1.24%)
Nov 18, 2004 4.288 4.352 4.281 4.352 934,435 +0.06(+1.30%)
Nov 17, 2004 4.266 4.351 4.246 4.296 1,269,368 +0.05(+1.23%)
Nov 16, 2004 4.311 4.338 4.241 4.244 659,171 -0.07(-1.55%)
Nov 15, 2004 4.313 4.319 4.279 4.311 1,101,620 -0.00(-0.06%)
Nov 12, 2004 4.258 4.313 4.214 4.313 1,019,435 +0.06(+1.31%)
Nov 11, 2004 4.209 4.264 4.194 4.257 1,000,296 +0.06(+1.42%)
Nov 10, 2004 4.189 4.254 4.157 4.198 1,638,639 +0.01(+0.21%)
Nov 09, 2004 4.095 4.201 4.051 4.189 1,214,766 +0.08(+2.06%)
Nov 08, 2004 4.127 4.143 4.096 4.105 968,773 -0.02(-0.43%)
Nov 05, 2004 4.105 4.166 4.070 4.122 1,877,314 +0.03(+0.65%)
Nov 04, 2004 3.988 4.098 3.943 4.096 1,212,514 +0.11(+2.81%)
Nov 03, 2004 3.975 4.027 3.972 3.984 1,302,017 +0.07(+1.84%)
Nov 02, 2004 3.935 3.983 3.890 3.912 1,978,075 -0.02(-0.54%)
Nov 01, 2004 3.877 3.934 3.811 3.933 2,195,923 +0.04(+0.98%)
Oct 29, 2004 3.936 3.979 3.859 3.895 1,322,282 -0.04(-0.90%)
Oct 28, 2004 3.908 4.009 3.900 3.930 2,732,379 +0.00(+0.11%)
Oct 27, 2004 4.295 4.296 3.852 3.926 6,240,452 -0.41(-9.52%)
Oct 26, 2004 4.218 4.343 4.210 4.339 1,408,971 +0.13(+2.97%)
Oct 25, 2004 4.145 4.227 4.138 4.214 1,050,395 +0.07(+1.69%)
Oct 22, 2004 4.197 4.267 4.144 4.144 990,163 -0.05(-1.10%)
Oct 21, 2004 4.206 4.248 4.126 4.190 1,069,534 -0.02(-0.59%)
Oct 20, 2004 4.104 4.224 4.092 4.215 1,043,640 +0.11(+2.73%)
Oct 19, 2004 4.199 4.239 4.103 4.103 853,375 -0.10(-2.43%)
Oct 18, 2004 4.230 4.259 4.194 4.205 953,574 -0.03(-0.75%)
Oct 15, 2004 4.141 4.272 4.137 4.237 1,095,991 +0.10(+2.54%)
Oct 14, 2004 4.089 4.143 4.071 4.132 1,081,355 +0.04(+1.04%)
Oct 13, 2004 4.252 4.256 4.062 4.089 1,255,858 -0.15(-3.50%)
Oct 12, 2004 4.266 4.266 4.201 4.238 984,534 -0.04(-0.98%)
Oct 11, 2004 4.288 4.326 4.265 4.280 719,965 +0.00(+0.00%)
Oct 08, 2004 4.308 4.333 4.264 4.280 1,104,998 -0.05(-1.07%)
Oct 07, 2004 4.383 4.383 4.320 4.326 997,481 -0.07(-1.62%)
Oct 06, 2004 4.339 4.397 4.339 4.397 875,329 +0.06(+1.46%)
Oct 05, 2004 4.343 4.370 4.310 4.334 1,011,554 -0.01(-0.20%)
Oct 04, 2004 4.368 4.396 4.322 4.343 982,283 -0.01(-0.31%)
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.