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

FMC Corp (NY: FMC )

57.80 -0.60 (-1.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 31, 2004 3.810 3.881 3.789 3.794 3,331,915 -0.04(-0.95%)
Mar 30, 2004 3.722 3.833 3.680 3.831 3,347,150 +0.09(+2.37%)
Mar 29, 2004 3.509 3.757 3.484 3.742 7,029,468 +0.46(+13.86%)
Mar 26, 2004 3.268 3.319 3.239 3.287 691,774 +0.03(+0.98%)
Mar 25, 2004 3.219 3.265 3.194 3.255 1,765,548 +0.05(+1.66%)
Mar 24, 2004 3.242 3.249 3.186 3.202 1,049,511 -0.05(-1.53%)
Mar 23, 2004 3.257 3.285 3.225 3.251 971,079 +0.02(+0.49%)
Mar 22, 2004 3.305 3.305 3.195 3.235 1,142,613 -0.07(-2.12%)
Mar 19, 2004 3.319 3.337 3.288 3.305 609,957 -0.01(-0.43%)
Mar 18, 2004 3.319 3.332 3.256 3.319 762,306 +0.00(+0.00%)
Mar 17, 2004 3.311 3.334 3.298 3.319 693,467 +0.02(+0.64%)
Mar 16, 2004 3.281 3.332 3.263 3.298 1,096,344 +0.03(+1.06%)
Mar 15, 2004 3.383 3.383 3.249 3.264 1,329,945 -0.13(-3.71%)
Mar 12, 2004 3.303 3.389 3.294 3.389 615,036 +0.10(+3.02%)
Mar 11, 2004 3.292 3.389 3.282 3.290 964,873 -0.01(-0.32%)
Mar 10, 2004 3.428 3.443 3.299 3.301 1,049,511 -0.13(-3.70%)
Mar 09, 2004 3.500 3.500 3.413 3.428 809,703 -0.07(-2.00%)
Mar 08, 2004 3.509 3.550 3.484 3.498 1,403,298 -0.02(-0.65%)
Mar 05, 2004 3.456 3.544 3.440 3.521 1,989,557 +0.05(+1.33%)
Mar 04, 2004 3.451 3.475 3.399 3.474 1,123,428 +0.02(+0.69%)
Mar 03, 2004 3.467 3.468 3.406 3.451 1,360,414 -0.02(-0.46%)
Mar 02, 2004 3.474 3.536 3.459 3.467 2,831,987 +0.00(+0.05%)
Mar 01, 2004 3.328 3.465 3.328 3.465 1,341,230 +0.15(+4.41%)
Feb 27, 2004 3.354 3.426 3.314 3.319 2,372,685 -0.04(-1.32%)
Feb 26, 2004 3.291 3.381 3.284 3.363 1,450,131 +0.07(+2.18%)
Feb 25, 2004 3.262 3.291 3.235 3.291 1,408,940 +0.02(+0.62%)
Feb 24, 2004 3.265 3.305 3.245 3.271 1,628,435 +0.01(+0.27%)
Feb 23, 2004 3.268 3.274 3.241 3.262 1,190,010 +0.01(+0.22%)
Feb 20, 2004 3.285 3.290 3.208 3.255 1,091,830 -0.02(-0.65%)
Feb 19, 2004 3.246 3.336 3.244 3.276 1,451,259 +0.07(+2.18%)
Feb 18, 2004 3.451 3.451 3.171 3.206 3,970,650 -0.25(-7.14%)
Feb 17, 2004 3.349 3.465 3.349 3.452 2,213,565 +0.10(+3.04%)
Feb 13, 2004 3.363 3.394 3.313 3.350 1,424,739 -0.02(-0.50%)
Feb 12, 2004 3.319 3.368 3.305 3.367 1,385,806 +0.04(+1.20%)
Feb 11, 2004 3.252 3.327 3.225 3.327 1,078,288 +0.07(+2.07%)
Feb 10, 2004 3.178 3.272 3.178 3.260 1,498,092 +0.08(+2.62%)
Feb 09, 2004 3.137 3.186 3.137 3.177 1,979,400 +0.05(+1.50%)
Feb 06, 2004 3.057 3.132 3.053 3.130 1,288,190 +0.06(+2.08%)
Feb 05, 2004 2.991 3.093 2.989 3.066 1,549,439 +0.09(+2.98%)
Feb 04, 2004 2.938 2.995 2.925 2.977 1,769,498 +0.04(+1.33%)
Feb 03, 2004 2.996 3.029 2.920 2.938 1,505,992 -0.05(-1.63%)
Feb 02, 2004 3.022 3.022 2.952 2.987 1,002,113 -0.04(-1.40%)
Jan 30, 2004 3.022 3.084 3.008 3.030 852,586 +0.01(+0.26%)
Jan 29, 2004 3.085 3.102 2.975 3.022 1,300,039 -0.05(-1.50%)
Jan 28, 2004 3.101 3.129 3.056 3.068 1,646,491 +0.01(+0.35%)
Jan 27, 2004 3.013 3.063 2.995 3.057 954,716 +0.04(+1.35%)
Jan 26, 2004 2.993 3.018 2.963 3.016 1,518,969 +0.02(+0.62%)
Jan 23, 2004 3.007 3.043 2.989 2.998 990,264 -0.01(-0.24%)
Jan 22, 2004 3.005 3.033 2.995 3.005 1,011,706 +0.02(+0.59%)
Jan 21, 2004 2.977 3.000 2.976 2.987 918,040 +0.01(+0.48%)
Jan 20, 2004 3.005 3.013 2.973 2.973 1,606,993 -0.01(-0.47%)
Jan 16, 2004 3.020 3.022 2.984 2.987 1,068,131 -0.00(-0.03%)
Jan 15, 2004 3.054 3.054 2.984 2.988 1,284,240 -0.07(-2.18%)
Jan 14, 2004 3.054 3.067 3.000 3.054 896,034 +0.01(+0.44%)
Jan 13, 2004 3.084 3.094 3.039 3.041 784,312 -0.04(-1.29%)
Jan 12, 2004 3.026 3.085 3.009 3.081 818,731 +0.06(+1.96%)
Jan 09, 2004 3.086 3.095 3.022 3.022 992,521 -0.08(-2.65%)
Jan 08, 2004 3.044 3.108 3.033 3.104 1,243,050 +0.05(+1.77%)
Jan 07, 2004 3.053 3.056 3.018 3.050 1,076,595 -0.00(-0.06%)
Jan 06, 2004 3.039 3.070 3.034 3.052 1,467,058 +0.02(+0.50%)
Jan 05, 2004 3.044 3.048 3.023 3.037 1,821,409 +0.00(+0.06%)
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.