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

FMC Corp (NY: FMC )

57.82 +0.88 (+1.55%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Sep 30, 2002 2.329 2.329 2.251 2.288 11,623,618 -0.05(-2.12%)
Sep 27, 2002 2.432 2.443 2.338 2.338 958,666 -0.10(-4.14%)
Sep 26, 2002 2.448 2.471 2.415 2.439 1,245,871 -0.00(-0.04%)
Sep 25, 2002 2.379 2.441 2.358 2.440 1,557,903 +0.08(+3.22%)
Sep 24, 2002 2.379 2.394 2.337 2.363 1,450,695 -0.08(-3.33%)
Sep 23, 2002 2.477 2.485 2.426 2.445 1,049,511 -0.03(-1.29%)
Sep 20, 2002 2.420 2.477 2.420 2.477 1,660,033 +0.08(+3.29%)
Sep 19, 2002 2.470 2.478 2.398 2.398 903,933 -0.10(-3.94%)
Sep 18, 2002 2.486 2.503 2.425 2.496 1,046,125 -0.01(-0.42%)
Sep 17, 2002 2.564 2.587 2.506 2.507 531,526 -0.05(-2.11%)
Sep 16, 2002 2.570 2.578 2.530 2.561 506,699 -0.01(-0.38%)
Sep 13, 2002 2.560 2.571 2.499 2.571 976,158 +0.01(+0.42%)
Sep 12, 2002 2.570 2.577 2.548 2.560 1,089,573 -0.02(-0.65%)
Sep 11, 2002 2.566 2.594 2.553 2.577 861,050 +0.01(+0.48%)
Sep 10, 2002 2.546 2.580 2.528 2.564 1,334,459 +0.03(+1.15%)
Sep 09, 2002 2.501 2.539 2.470 2.535 811,396 +0.03(+1.31%)
Sep 06, 2002 2.425 2.517 2.421 2.502 1,086,187 +0.10(+4.13%)
Sep 05, 2002 2.437 2.440 2.403 2.403 1,153,333 -0.06(-2.27%)
Sep 04, 2002 2.411 2.459 2.401 2.459 796,161 +0.05(+2.17%)
Sep 03, 2002 2.499 2.499 2.397 2.407 1,342,358 -0.10(-4.06%)
Aug 30, 2002 2.476 2.537 2.476 2.509 718,294 +0.02(+0.96%)
Aug 29, 2002 2.471 2.494 2.445 2.485 1,127,942 +0.01(+0.54%)
Aug 28, 2002 2.548 2.548 2.470 2.471 1,341,230 -0.08(-3.02%)
Aug 27, 2002 2.591 2.604 2.531 2.549 1,507,120 -0.02(-0.79%)
Aug 26, 2002 2.496 2.572 2.495 2.569 879,670 +0.07(+2.98%)
Aug 23, 2002 2.552 2.552 2.494 2.494 901,676 -0.06(-2.43%)
Aug 22, 2002 2.502 2.574 2.502 2.556 1,482,857 +0.05(+2.20%)
Aug 21, 2002 2.435 2.525 2.428 2.502 1,687,681 +0.08(+3.48%)
Aug 20, 2002 2.457 2.459 2.409 2.417 1,222,736 +0.02(+1.04%)
Aug 16, 2002 2.353 2.411 2.339 2.393 1,449,002 +0.04(+1.69%)
Aug 15, 2002 2.371 2.406 2.330 2.353 1,154,462 -0.02(-0.97%)
Aug 14, 2002 2.307 2.382 2.246 2.376 1,878,399 +0.07(+3.04%)
Aug 13, 2002 2.298 2.344 2.291 2.306 2,718,572 +0.01(+0.27%)
Aug 12, 2002 2.299 2.319 2.251 2.300 1,582,730 +0.07(+3.10%)
Aug 07, 2002 2.195 2.237 2.149 2.230 1,653,826 +0.06(+2.65%)
Aug 06, 2002 2.118 2.193 2.113 2.173 1,579,909 +0.07(+3.46%)
Aug 05, 2002 2.132 2.167 2.091 2.100 2,059,524 -0.03(-1.46%)
Aug 02, 2002 2.229 2.229 2.126 2.131 3,142,326 -0.07(-3.02%)
Aug 01, 2002 2.197 2.223 2.166 2.198 1,731,693 +0.01(+0.65%)
Jul 31, 2002 2.161 2.203 2.129 2.183 1,325,431 +0.00(+0.20%)
Jul 30, 2002 2.202 2.208 2.125 2.179 1,913,947 -0.04(-1.64%)
Jul 29, 2002 2.118 2.222 2.112 2.215 3,752,848 +0.12(+5.49%)
Jul 26, 2002 2.143 2.143 2.038 2.100 3,315,552 -0.04(-1.98%)
Jul 25, 2002 2.213 2.231 2.066 2.143 3,015,934 -0.07(-3.13%)
Jul 24, 2002 2.078 2.222 2.029 2.212 2,952,173 +0.13(+6.39%)
Jul 23, 2002 2.171 2.198 2.066 2.079 2,813,367 -0.05(-2.41%)
Jul 22, 2002 2.182 2.228 2.126 2.130 2,008,741 -0.07(-3.34%)
Jul 19, 2002 2.301 2.301 2.195 2.204 1,561,853 -0.19(-8.09%)
Jul 17, 2002 2.379 2.424 2.348 2.398 1,736,207 -0.04(-1.78%)
Jul 12, 2002 2.446 2.505 2.437 2.441 748,764 -0.00(-0.11%)
Jul 11, 2002 2.463 2.477 2.401 2.444 954,716 -0.02(-0.65%)
Jul 10, 2002 2.578 2.578 2.436 2.460 2,301,025 -0.12(-4.51%)
Jul 09, 2002 2.623 2.623 2.576 2.576 655,662 -0.05(-1.79%)
Jul 08, 2002 2.645 2.645 2.623 2.623 1,393,705 -0.03(-1.17%)
Jul 05, 2002 2.557 2.689 2.557 2.654 721,680 +0.10(+3.81%)
Jul 04, 2002 2.589 2.614 2.493 2.556 1,648,748 +0.00(+0.00%)
Jul 03, 2002 2.589 2.614 2.493 2.556 1,640,848 -0.03(-1.23%)
Jul 02, 2002 2.670 2.670 2.573 2.588 2,304,410 -0.10(-3.69%)
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.