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

FMC Corp (NY: FMC )

55.43 -1.31 (-2.31%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 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 29, 2006 6.840 6.854 6.736 6.783 948,509 -0.05(-0.76%)
Dec 28, 2006 6.837 6.910 6.806 6.836 880,235 -0.00(-0.01%)
Dec 27, 2006 6.748 6.842 6.747 6.836 885,313 +0.09(+1.35%)
Dec 26, 2006 6.646 6.753 6.628 6.745 558,046 +0.11(+1.66%)
Dec 22, 2006 6.671 6.677 6.608 6.635 462,687 -0.02(-0.35%)
Dec 21, 2006 6.764 6.787 6.647 6.658 732,400 -0.08(-1.24%)
Dec 20, 2006 6.691 6.801 6.691 6.742 1,151,076 +0.05(+0.77%)
Dec 19, 2006 6.637 6.728 6.637 6.690 2,052,189 +0.04(+0.63%)
Dec 18, 2006 6.685 6.724 6.605 6.649 980,672 -0.02(-0.27%)
Dec 15, 2006 6.633 6.704 6.633 6.666 1,987,864 +0.04(+0.60%)
Dec 14, 2006 6.543 6.673 6.543 6.626 1,799,968 +0.09(+1.41%)
Dec 13, 2006 6.548 6.593 6.495 6.534 1,512,763 +0.02(+0.27%)
Dec 12, 2006 6.491 6.517 6.464 6.517 1,175,339 +0.03(+0.40%)
Dec 11, 2006 6.465 6.503 6.460 6.491 1,522,355 +0.03(+0.48%)
Dec 08, 2006 6.418 6.478 6.409 6.460 1,216,530 +0.04(+0.55%)
Dec 07, 2006 6.362 6.514 6.362 6.424 1,455,209 +0.05(+0.72%)
Dec 06, 2006 6.349 6.429 6.331 6.378 1,387,498 +0.04(+0.63%)
Dec 05, 2006 6.349 6.390 6.315 6.338 1,115,528 +0.01(+0.08%)
Dec 04, 2006 6.309 6.356 6.303 6.333 2,235,007 +0.02(+0.38%)
Dec 01, 2006 6.322 6.337 6.237 6.309 1,559,596 +0.03(+0.45%)
Nov 30, 2006 6.284 6.314 6.262 6.281 1,499,221 -0.01(-0.17%)
Nov 29, 2006 6.250 6.328 6.250 6.292 1,152,205 +0.05(+0.85%)
Nov 28, 2006 6.258 6.285 6.191 6.238 2,134,570 -0.02(-0.30%)
Nov 27, 2006 6.345 6.345 6.247 6.257 1,219,351 -0.09(-1.36%)
Nov 24, 2006 6.360 6.408 6.339 6.343 870,642 -0.03(-0.43%)
Nov 22, 2006 6.354 6.398 6.338 6.370 1,269,570 +0.05(+0.74%)
Nov 21, 2006 6.289 6.376 6.251 6.323 2,250,806 +0.04(+0.56%)
Nov 20, 2006 6.285 6.324 6.214 6.288 1,913,383 +0.08(+1.31%)
Nov 17, 2006 6.225 6.225 6.175 6.206 1,864,293 -0.02(-0.30%)
Nov 16, 2006 6.220 6.262 6.181 6.225 1,690,502 +0.03(+0.44%)
Nov 15, 2006 6.229 6.229 6.175 6.198 1,854,700 -0.02(-0.26%)
Nov 14, 2006 6.216 6.247 6.175 6.214 1,845,108 -0.01(-0.09%)
Nov 13, 2006 6.159 6.231 6.146 6.219 710,394 +0.05(+0.86%)
Nov 10, 2006 6.206 6.217 6.139 6.166 905,626 -0.04(-0.64%)
Nov 09, 2006 6.211 6.295 6.188 6.206 852,022 -0.01(-0.09%)
Nov 08, 2006 6.154 6.243 6.145 6.211 668,640 +0.04(+0.70%)
Nov 07, 2006 6.112 6.211 6.105 6.167 825,502 +0.05(+0.90%)
Nov 06, 2006 6.096 6.141 6.070 6.112 742,557 +0.04(+0.64%)
Nov 03, 2006 6.150 6.192 6.004 6.074 1,904,919 -0.06(-0.93%)
Nov 02, 2006 5.964 6.159 5.859 6.130 2,477,072 +0.13(+2.22%)
Nov 01, 2006 6.070 6.141 5.980 5.997 2,082,659 -0.08(-1.27%)
Oct 31, 2006 6.113 6.150 6.054 6.074 1,823,666 -0.04(-0.64%)
Oct 30, 2006 6.061 6.142 6.056 6.113 973,336 +0.01(+0.23%)
Oct 27, 2006 6.158 6.214 6.099 6.099 1,410,633 -0.09(-1.38%)
Oct 26, 2006 6.124 6.203 6.089 6.184 754,970 +0.08(+1.35%)
Oct 25, 2006 6.081 6.136 6.074 6.102 999,856 -0.01(-0.20%)
Oct 24, 2006 6.081 6.180 6.075 6.114 1,627,306 +0.04(+0.67%)
Oct 23, 2006 6.026 6.138 6.021 6.074 893,213 +0.03(+0.54%)
Oct 20, 2006 6.112 6.112 6.030 6.041 722,244 -0.05(-0.90%)
Oct 19, 2006 5.998 6.096 5.997 6.096 887,570 +0.08(+1.25%)
Oct 18, 2006 6.058 6.114 6.011 6.020 721,680 -0.02(-0.25%)
Oct 17, 2006 6.044 6.048 5.953 6.035 942,303 -0.02(-0.32%)
Oct 16, 2006 6.026 6.063 5.996 6.055 763,434 +0.02(+0.26%)
Oct 13, 2006 5.964 6.081 5.964 6.039 921,989 +0.02(+0.34%)
Oct 12, 2006 5.908 6.027 5.902 6.019 1,162,361 +0.11(+1.91%)
Oct 11, 2006 5.970 5.971 5.884 5.906 1,386,934 -0.07(-1.11%)
Oct 10, 2006 5.928 5.988 5.921 5.973 1,654,390 +0.03(+0.52%)
Oct 09, 2006 5.916 5.946 5.885 5.941 3,030,604 +0.00(+0.01%)
Oct 06, 2006 5.972 6.028 5.902 5.941 1,247,564 -0.03(-0.52%)
Oct 05, 2006 5.838 5.992 5.832 5.972 2,118,207 +0.13(+2.29%)
Oct 04, 2006 5.753 5.838 5.746 5.838 922,554 +0.09(+1.49%)
Oct 03, 2006 5.723 5.792 5.711 5.752 1,493,014 +0.03(+0.56%)
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.