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

FMC Corp (NY: FMC )

64.24 +0.74 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
May 28, 2004 3.577 3.614 3.556 3.604 989,600 +0.03(+0.72%)
May 27, 2004 3.504 3.584 3.495 3.578 1,302,017 +0.08(+2.42%)
May 26, 2004 3.482 3.499 3.456 3.493 1,561,520 +0.01(+0.36%)
May 25, 2004 3.447 3.504 3.438 3.481 2,876,484 +0.00(+0.08%)
May 24, 2004 3.489 3.512 3.441 3.478 1,044,766 +0.01(+0.33%)
May 21, 2004 3.491 3.500 3.446 3.467 1,144,964 -0.02(-0.51%)
May 20, 2004 3.518 3.575 3.462 3.485 1,657,778 -0.05(-1.51%)
May 19, 2004 3.562 3.646 3.530 3.538 1,305,957 -0.01(-0.25%)
May 18, 2004 3.507 3.556 3.471 3.547 1,053,772 +0.05(+1.35%)
May 17, 2004 3.535 3.535 3.424 3.500 1,542,944 -0.05(-1.43%)
May 14, 2004 3.588 3.606 3.518 3.550 929,932 -0.04(-1.04%)
May 13, 2004 3.540 3.612 3.521 3.588 1,164,666 +0.05(+1.53%)
May 12, 2004 3.610 3.610 3.464 3.533 1,648,208 -0.09(-2.60%)
May 11, 2004 3.491 3.668 3.491 3.628 2,313,572 +0.15(+4.34%)
May 10, 2004 3.523 3.549 3.429 3.477 1,832,844 -0.08(-2.30%)
May 07, 2004 3.695 3.722 3.558 3.558 1,305,957 -0.14(-3.70%)
May 06, 2004 3.779 3.779 3.635 3.695 1,648,208 -0.08(-2.21%)
May 05, 2004 3.810 3.815 3.771 3.779 916,422 -0.02(-0.58%)
May 04, 2004 3.802 3.837 3.780 3.801 1,899,268 -0.00(-0.02%)
May 03, 2004 3.832 3.841 3.747 3.802 1,599,235 -0.01(-0.21%)
Apr 30, 2004 3.795 3.864 3.793 3.810 2,516,220 +0.01(+0.28%)
Apr 29, 2004 3.753 3.900 3.753 3.799 3,279,530 +0.05(+1.28%)
Apr 28, 2004 3.892 3.892 3.713 3.751 1,465,825 -0.13(-3.41%)
Apr 27, 2004 3.921 3.921 3.842 3.883 1,483,275 -0.04(-0.95%)
Apr 26, 2004 3.926 3.950 3.861 3.921 1,090,362 +0.00(+0.00%)
Apr 23, 2004 3.997 4.002 3.866 3.921 769,501 -0.06(-1.47%)
Apr 22, 2004 3.842 3.983 3.841 3.979 1,835,658 +0.14(+3.58%)
Apr 21, 2004 3.779 3.851 3.742 3.842 1,499,037 +0.09(+2.34%)
Apr 20, 2004 3.890 3.908 3.753 3.754 1,569,401 -0.14(-3.52%)
Apr 19, 2004 3.859 3.908 3.832 3.890 2,067,016 +0.11(+2.96%)
Apr 16, 2004 3.724 3.784 3.695 3.779 1,206,885 +0.06(+1.48%)
Apr 15, 2004 3.750 3.784 3.693 3.723 962,018 -0.03(-0.73%)
Apr 14, 2004 3.748 3.786 3.716 3.751 1,517,050 +0.01(+0.19%)
Apr 13, 2004 3.824 3.856 3.744 3.744 1,222,083 -0.11(-2.81%)
Apr 12, 2004 3.834 3.892 3.834 3.852 634,965 +0.03(+0.84%)
Apr 08, 2004 3.877 3.886 3.813 3.820 978,342 -0.03(-0.78%)
Apr 07, 2004 3.859 3.882 3.819 3.851 1,554,765 -0.00(-0.12%)
Apr 06, 2004 3.843 3.902 3.829 3.855 2,188,042 -0.01(-0.14%)
Apr 05, 2004 3.827 3.860 3.817 3.860 1,504,103 +0.04(+1.07%)
Apr 02, 2004 3.802 3.836 3.797 3.819 3,339,199 +0.03(+0.82%)
Apr 01, 2004 3.799 3.811 3.731 3.788 2,203,241 -0.02(-0.40%)
Mar 31, 2004 3.819 3.890 3.798 3.803 3,324,000 -0.04(-0.95%)
Mar 30, 2004 3.731 3.842 3.689 3.840 3,339,199 +0.09(+2.37%)
Mar 29, 2004 3.517 3.766 3.493 3.751 7,012,768 +0.46(+13.86%)
Mar 26, 2004 3.276 3.326 3.247 3.294 690,131 +0.03(+0.98%)
Mar 25, 2004 3.227 3.273 3.202 3.262 1,761,354 +0.05(+1.66%)
Mar 24, 2004 3.250 3.257 3.193 3.209 1,047,017 -0.05(-1.53%)
Mar 23, 2004 3.265 3.293 3.232 3.259 968,773 +0.02(+0.49%)
Mar 22, 2004 3.313 3.313 3.203 3.243 1,139,898 -0.07(-2.12%)
Mar 19, 2004 3.327 3.345 3.296 3.313 608,508 -0.01(-0.43%)
Mar 18, 2004 3.327 3.340 3.263 3.327 760,495 +0.00(+0.00%)
Mar 17, 2004 3.318 3.342 3.306 3.327 691,819 +0.02(+0.64%)
Mar 16, 2004 3.289 3.340 3.270 3.306 1,093,739 +0.03(+1.06%)
Mar 15, 2004 3.391 3.391 3.256 3.271 1,326,785 -0.13(-3.71%)
Mar 12, 2004 3.311 3.398 3.302 3.398 613,575 +0.10(+3.02%)
Mar 11, 2004 3.300 3.397 3.290 3.298 962,581 -0.01(-0.32%)
Mar 10, 2004 3.437 3.451 3.307 3.309 1,047,017 -0.13(-3.70%)
Mar 09, 2004 3.509 3.509 3.421 3.436 807,780 -0.07(-2.00%)
Mar 08, 2004 3.517 3.558 3.493 3.506 1,399,964 -0.02(-0.65%)
Mar 05, 2004 3.464 3.552 3.448 3.529 1,984,830 +0.05(+1.33%)
Mar 04, 2004 3.460 3.484 3.407 3.483 1,120,759 +0.02(+0.69%)
Mar 03, 2004 3.475 3.477 3.414 3.459 1,357,183 -0.02(-0.46%)
Mar 02, 2004 3.482 3.544 3.468 3.475 2,825,259 +0.00(+0.05%)
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.