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

FMC Corp (NY: FMC )

58.40 -0.25 (-0.43%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 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 (%)
Oct 31, 2003 2.515 2.520 2.475 2.483 793,904 -0.03(-1.27%)
Oct 30, 2003 2.517 2.517 2.429 2.515 1,696,145 +0.00(+0.14%)
Oct 29, 2003 2.481 2.517 2.469 2.511 1,461,980 +0.02(+0.85%)
Oct 28, 2003 2.440 2.490 2.430 2.490 933,839 +0.05(+2.07%)
Oct 27, 2003 2.377 2.446 2.377 2.440 991,957 +0.06(+2.42%)
Oct 24, 2003 2.371 2.399 2.344 2.382 981,236 -0.01(-0.48%)
Oct 23, 2003 2.395 2.416 2.369 2.393 937,789 -0.01(-0.44%)
Oct 22, 2003 2.419 2.439 2.401 2.404 1,643,669 -0.04(-1.49%)
Oct 21, 2003 2.450 2.451 2.430 2.440 1,315,274 -0.01(-0.58%)
Oct 20, 2003 2.444 2.463 2.444 2.455 1,078,288 -0.01(-0.25%)
Oct 17, 2003 2.474 2.494 2.451 2.461 732,400 -0.01(-0.50%)
Oct 16, 2003 2.503 2.503 2.454 2.473 1,135,841 -0.04(-1.45%)
Oct 15, 2003 2.517 2.523 2.481 2.510 1,077,159 +0.02(+0.75%)
Oct 14, 2003 2.471 2.494 2.452 2.491 1,028,069 +0.03(+1.08%)
Oct 13, 2003 2.429 2.464 2.432 2.464 778,105 +0.04(+1.46%)
Oct 10, 2003 2.441 2.447 2.412 2.429 784,312 -0.01(-0.22%)
Oct 09, 2003 2.435 2.463 2.415 2.434 1,309,067 +0.02(+0.70%)
Oct 08, 2003 2.397 2.427 2.377 2.417 1,372,828 +0.02(+0.96%)
Oct 07, 2003 2.376 2.406 2.355 2.394 1,182,110 +0.02(+0.78%)
Oct 06, 2003 2.368 2.380 2.336 2.376 778,669 +0.01(+0.45%)
Oct 03, 2003 2.322 2.388 2.322 2.365 1,679,782 +0.07(+2.97%)
Oct 02, 2003 2.295 2.314 2.293 2.297 1,152,769 +0.00(+0.08%)
Oct 01, 2003 2.229 2.317 2.229 2.295 2,867,535 +0.06(+2.78%)
Sep 30, 2003 2.241 2.241 2.190 2.233 5,096,900 -0.01(-0.36%)
Sep 29, 2003 2.252 2.258 2.233 2.241 1,815,202 -0.00(-0.08%)
Sep 26, 2003 2.267 2.277 2.229 2.243 1,109,322 -0.02(-1.06%)
Sep 25, 2003 2.293 2.302 2.255 2.267 1,094,651 -0.04(-1.58%)
Sep 24, 2003 2.362 2.362 2.300 2.303 1,520,662 -0.06(-2.48%)
Sep 23, 2003 2.353 2.360 2.348 2.362 876,849 +0.01(+0.38%)
Sep 22, 2003 2.370 2.379 2.336 2.353 1,140,920 -0.03(-1.30%)
Sep 19, 2003 2.382 2.401 2.372 2.384 1,772,883 -0.00(-0.07%)
Sep 18, 2003 2.380 2.391 2.373 2.385 993,085 -0.00(-0.11%)
Sep 17, 2003 2.415 2.416 2.376 2.388 1,280,855 -0.05(-1.86%)
Sep 16, 2003 2.423 2.440 2.420 2.433 1,478,343 +0.01(+0.22%)
Sep 15, 2003 2.375 2.441 2.373 2.428 2,249,678 +0.07(+2.81%)
Sep 12, 2003 2.368 2.375 2.329 2.362 1,662,854 -0.01(-0.26%)
Sep 11, 2003 2.383 2.386 2.362 2.368 1,254,899 -0.02(-0.63%)
Sep 10, 2003 2.415 2.415 2.372 2.383 2,185,917 -0.03(-1.32%)
Sep 09, 2003 2.388 2.416 2.385 2.415 1,148,255 +0.03(+1.11%)
Sep 08, 2003 2.354 2.410 2.349 2.388 1,189,446 +0.03(+1.47%)
Sep 05, 2003 2.300 2.446 2.299 2.354 2,691,488 +0.05(+2.35%)
Sep 04, 2003 2.251 2.304 2.249 2.300 1,493,014 +0.04(+1.84%)
Sep 03, 2003 2.253 2.265 2.229 2.258 1,595,144 +0.02(+1.03%)
Sep 02, 2003 2.205 2.237 2.195 2.235 1,205,809 +0.03(+1.33%)
Aug 29, 2003 2.167 2.222 2.159 2.206 885,877 +0.04(+1.80%)
Aug 28, 2003 2.171 2.180 2.153 2.167 614,471 -0.00(-0.16%)
Aug 27, 2003 2.154 2.171 2.149 2.170 1,038,226 +0.02(+0.70%)
Aug 26, 2003 2.169 2.171 2.132 2.155 1,098,601 -0.02(-0.94%)
Aug 25, 2003 2.169 2.197 2.156 2.175 1,341,794 +0.01(+0.29%)
Aug 22, 2003 2.198 2.213 2.158 2.169 781,490 -0.02(-1.09%)
Aug 21, 2003 2.162 2.208 2.158 2.193 750,456 +0.03(+1.48%)
Aug 20, 2003 2.118 2.178 2.118 2.161 600,365 +0.02(+0.87%)
Aug 19, 2003 2.127 2.152 2.127 2.143 1,171,389 -0.00(-0.08%)
Aug 18, 2003 2.125 2.159 2.119 2.144 749,892 +0.03(+1.34%)
Aug 15, 2003 2.124 2.137 2.111 2.116 332,909 -0.01(-0.38%)
Aug 14, 2003 2.105 2.131 2.100 2.124 795,597 +0.02(+0.93%)
Aug 13, 2003 2.122 2.133 2.098 2.105 859,922 -0.02(-0.75%)
Aug 12, 2003 2.081 2.126 2.075 2.120 1,231,200 +0.04(+1.92%)
Aug 11, 2003 2.065 2.090 2.057 2.081 848,637 +0.02(+0.95%)
Aug 08, 2003 2.033 2.071 2.026 2.061 928,196 +0.03(+1.26%)
Aug 07, 2003 2.047 2.058 2.023 2.035 1,319,788 -0.02(-0.82%)
Aug 06, 2003 2.015 2.068 2.008 2.052 1,551,132 +0.02(+0.96%)
Aug 05, 2003 2.087 2.090 2.027 2.033 2,033,569 -0.06(-3.00%)
Aug 04, 2003 2.122 2.133 2.065 2.096 1,808,431 -0.03(-1.21%)
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.