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

FMC Corp (NY: FMC )

58.46 +0.66 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2005 4.160 4.217 4.138 4.182 2,295,946 +0.07(+1.70%)
Jan 28, 2005 4.081 4.138 4.047 4.112 3,383,827 +0.20(+5.07%)
Jan 27, 2005 3.923 3.962 3.893 3.913 1,160,104 -0.02(-0.59%)
Jan 26, 2005 3.882 3.941 3.869 3.936 840,737 +0.08(+1.97%)
Jan 25, 2005 3.883 3.906 3.846 3.860 1,121,735 +0.01(+0.32%)
Jan 24, 2005 3.935 3.976 3.833 3.848 1,534,769 -0.09(-2.36%)
Jan 21, 2005 3.977 3.990 3.926 3.941 927,632 -0.02(-0.58%)
Jan 20, 2005 4.004 4.041 3.944 3.964 1,376,213 -0.05(-1.13%)
Jan 19, 2005 4.035 4.058 3.993 4.009 1,037,661 -0.04(-0.88%)
Jan 18, 2005 3.988 4.058 3.967 4.044 1,127,942 +0.05(+1.20%)
Jan 14, 2005 3.957 4.022 3.957 3.996 1,148,819 +0.04(+1.12%)
Jan 13, 2005 3.935 3.999 3.928 3.952 1,599,658 -0.00(-0.02%)
Jan 12, 2005 3.941 3.957 3.846 3.953 2,118,207 +0.02(+0.47%)
Jan 11, 2005 3.970 3.974 3.928 3.934 1,060,232 -0.03(-0.85%)
Jan 10, 2005 3.959 4.022 3.953 3.968 1,081,673 -0.02(-0.44%)
Jan 07, 2005 4.013 4.027 3.965 3.986 1,092,958 -0.01(-0.33%)
Jan 06, 2005 3.943 4.032 3.938 3.999 1,118,350 +0.06(+1.64%)
Jan 05, 2005 3.988 4.033 3.930 3.934 1,718,715 -0.08(-2.10%)
Jan 04, 2005 4.206 4.206 4.008 4.019 1,450,131 -0.19(-4.45%)
Jan 03, 2005 4.302 4.309 4.188 4.206 998,728 -0.07(-1.74%)
Dec 31, 2004 4.298 4.320 4.267 4.280 523,062 -0.01(-0.12%)
Dec 30, 2004 4.296 4.315 4.273 4.285 277,612 -0.02(-0.45%)
Dec 29, 2004 4.344 4.344 4.287 4.305 529,269 -0.04(-0.90%)
Dec 28, 2004 4.289 4.386 4.284 4.344 652,276 +0.07(+1.60%)
Dec 27, 2004 4.366 4.371 4.257 4.276 633,656 -0.07(-1.57%)
Dec 23, 2004 4.318 4.357 4.295 4.344 760,613 +0.04(+0.86%)
Dec 22, 2004 4.292 4.315 4.272 4.307 748,764 +0.02(+0.54%)
Dec 21, 2004 4.271 4.292 4.211 4.284 1,248,128 +0.03(+0.73%)
Dec 20, 2004 4.273 4.320 4.239 4.253 778,669 -0.01(-0.23%)
Dec 17, 2004 4.253 4.282 4.233 4.262 1,072,645 -0.01(-0.12%)
Dec 16, 2004 4.299 4.317 4.247 4.268 906,190 -0.03(-0.70%)
Dec 15, 2004 4.231 4.304 4.222 4.298 754,970 +0.08(+1.89%)
Dec 14, 2004 4.186 4.232 4.186 4.218 593,030 +0.01(+0.23%)
Dec 13, 2004 4.169 4.211 4.147 4.208 839,044 +0.06(+1.47%)
Dec 10, 2004 4.134 4.173 4.118 4.147 880,235 +0.01(+0.26%)
Dec 09, 2004 4.168 4.173 4.072 4.136 1,359,850 -0.08(-1.81%)
Dec 08, 2004 4.129 4.232 4.099 4.213 1,145,434 +0.06(+1.47%)
Dec 07, 2004 4.232 4.245 4.152 4.152 1,511,634 -0.07(-1.58%)
Dec 06, 2004 4.335 4.338 4.218 4.218 2,110,871 -0.12(-2.70%)
Dec 03, 2004 4.382 4.394 4.315 4.335 1,024,684 -0.03(-0.67%)
Dec 02, 2004 4.431 4.475 4.322 4.364 1,241,357 -0.07(-1.50%)
Dec 01, 2004 4.408 4.431 4.399 4.431 1,282,547 +0.04(+0.91%)
Nov 30, 2004 4.420 4.431 4.362 4.391 2,548,168 -0.02(-0.40%)
Nov 29, 2004 4.369 4.422 4.330 4.408 1,371,699 +0.06(+1.28%)
Nov 26, 2004 4.360 4.386 4.346 4.353 314,289 -0.02(-0.39%)
Nov 24, 2004 4.323 4.377 4.323 4.369 664,126 +0.05(+1.27%)
Nov 23, 2004 4.289 4.316 4.253 4.315 1,180,417 +0.03(+0.70%)
Nov 22, 2004 4.270 4.293 4.251 4.284 1,706,302 -0.00(-0.08%)
Nov 19, 2004 4.342 4.348 4.282 4.288 840,737 -0.05(-1.24%)
Nov 18, 2004 4.278 4.342 4.271 4.342 936,660 +0.06(+1.30%)
Nov 17, 2004 4.256 4.341 4.236 4.286 1,272,391 +0.05(+1.24%)
Nov 16, 2004 4.300 4.328 4.231 4.234 660,740 -0.07(-1.55%)
Nov 15, 2004 4.303 4.308 4.268 4.300 1,104,243 -0.00(-0.06%)
Nov 12, 2004 4.248 4.303 4.204 4.303 1,021,862 +0.06(+1.31%)
Nov 11, 2004 4.199 4.253 4.184 4.247 1,002,678 +0.06(+1.42%)
Nov 10, 2004 4.179 4.244 4.147 4.188 1,642,541 +0.01(+0.21%)
Nov 09, 2004 4.085 4.191 4.042 4.179 1,217,658 +0.08(+2.06%)
Nov 08, 2004 4.117 4.133 4.086 4.095 971,079 -0.02(-0.43%)
Nov 05, 2004 4.096 4.156 4.060 4.113 1,881,784 +0.03(+0.65%)
Nov 04, 2004 3.979 4.089 3.934 4.086 1,215,401 +0.11(+2.81%)
Nov 03, 2004 3.965 4.018 3.963 3.974 1,305,117 +0.07(+1.84%)
Nov 02, 2004 3.926 3.973 3.881 3.902 1,982,786 -0.02(-0.54%)
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.