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: 6:30 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 (%)
Feb 28, 2005 4.463 4.463 4.361 4.384 1,424,169 -0.07(-1.58%)
Feb 25, 2005 4.375 4.455 4.357 4.455 1,472,017 +0.09(+1.99%)
Feb 24, 2005 4.285 4.369 4.267 4.367 1,475,394 +0.08(+1.91%)
Feb 23, 2005 4.259 4.286 4.225 4.286 839,866 +0.05(+1.15%)
Feb 22, 2005 4.269 4.330 4.226 4.237 1,508,043 -0.05(-1.26%)
Feb 18, 2005 4.288 4.334 4.261 4.291 786,389 +0.02(+0.52%)
Feb 17, 2005 4.309 4.330 4.259 4.269 1,427,547 -0.05(-1.13%)
Feb 16, 2005 4.287 4.335 4.277 4.318 1,135,395 +0.03(+0.75%)
Feb 15, 2005 4.250 4.316 4.250 4.286 1,208,011 +0.03(+0.73%)
Feb 14, 2005 4.166 4.261 4.161 4.255 1,403,904 +0.10(+2.46%)
Feb 11, 2005 4.081 4.169 4.046 4.153 1,271,057 +0.08(+1.96%)
Feb 10, 2005 3.953 4.080 3.953 4.073 3,204,100 -0.07(-1.63%)
Feb 09, 2005 4.239 4.241 4.139 4.140 1,241,222 -0.09(-2.12%)
Feb 08, 2005 4.237 4.256 4.204 4.230 627,647 -0.01(-0.31%)
Feb 07, 2005 4.261 4.304 4.228 4.243 1,130,329 -0.02(-0.48%)
Feb 04, 2005 4.201 4.288 4.201 4.264 971,587 +0.07(+1.65%)
Feb 03, 2005 4.280 4.280 4.176 4.194 1,859,301 -0.09(-2.20%)
Feb 02, 2005 4.289 4.317 4.279 4.288 1,303,143 +0.02(+0.50%)
Feb 01, 2005 4.192 4.299 4.175 4.267 1,582,348 +0.08(+1.80%)
Jan 31, 2005 4.170 4.227 4.148 4.192 2,290,492 +0.07(+1.70%)
Jan 28, 2005 4.090 4.148 4.057 4.121 3,375,788 +0.20(+5.07%)
Jan 27, 2005 3.932 3.971 3.902 3.922 1,157,348 -0.02(-0.59%)
Jan 26, 2005 3.891 3.951 3.878 3.946 838,740 +0.08(+1.97%)
Jan 25, 2005 3.892 3.915 3.855 3.869 1,119,070 +0.01(+0.32%)
Jan 24, 2005 3.945 3.986 3.842 3.857 1,531,123 -0.09(-2.36%)
Jan 21, 2005 3.986 4.000 3.935 3.950 925,428 -0.02(-0.58%)
Jan 20, 2005 4.014 4.051 3.954 3.973 1,372,944 -0.05(-1.13%)
Jan 19, 2005 4.045 4.067 4.002 4.018 1,035,196 -0.04(-0.88%)
Jan 18, 2005 3.997 4.067 3.977 4.054 1,125,262 +0.05(+1.20%)
Jan 14, 2005 3.966 4.032 3.966 4.006 1,146,090 +0.04(+1.12%)
Jan 13, 2005 3.945 4.009 3.938 3.962 1,595,858 -0.00(-0.02%)
Jan 12, 2005 3.950 3.967 3.855 3.962 2,113,175 +0.02(+0.47%)
Jan 11, 2005 3.979 3.984 3.938 3.944 1,057,713 -0.03(-0.85%)
Jan 10, 2005 3.969 4.032 3.962 3.978 1,079,104 -0.02(-0.44%)
Jan 07, 2005 4.023 4.037 3.975 3.995 1,090,362 -0.01(-0.33%)
Jan 06, 2005 3.953 4.041 3.947 4.009 1,115,693 +0.06(+1.64%)
Jan 05, 2005 3.997 4.042 3.939 3.944 1,714,632 -0.08(-2.09%)
Jan 04, 2005 4.216 4.216 4.018 4.028 1,446,686 -0.19(-4.45%)
Jan 03, 2005 4.312 4.319 4.198 4.216 996,355 -0.07(-1.74%)
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%)
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.