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 (%)
Oct 31, 2005 4.785 4.858 4.778 4.824 975,029 +0.09(+1.79%)
Oct 28, 2005 4.683 4.750 4.653 4.739 1,073,774 +0.15(+3.20%)
Oct 27, 2005 4.635 4.675 4.572 4.592 1,022,427 -0.05(-1.07%)
Oct 26, 2005 4.642 4.741 4.620 4.642 763,434 +0.01(+0.13%)
Oct 25, 2005 4.709 4.752 4.599 4.635 1,213,144 -0.07(-1.56%)
Oct 24, 2005 4.614 4.727 4.614 4.709 1,306,810 +0.14(+3.00%)
Oct 21, 2005 4.584 4.618 4.537 4.572 1,071,517 +0.02(+0.51%)
Oct 20, 2005 4.549 4.647 4.535 4.548 1,237,407 +0.01(+0.27%)
Oct 19, 2005 4.499 4.542 4.483 4.536 927,068 +0.04(+0.81%)
Oct 18, 2005 4.545 4.580 4.500 4.500 1,662,290 -0.02(-0.51%)
Oct 17, 2005 4.504 4.526 4.472 4.523 1,309,632 +0.02(+0.41%)
Oct 14, 2005 4.541 4.556 4.486 4.504 1,462,544 -0.01(-0.29%)
Oct 13, 2005 4.506 4.537 4.472 4.517 1,237,971 +0.02(+0.51%)
Oct 12, 2005 4.587 4.592 4.461 4.494 2,512,055 -0.12(-2.69%)
Oct 11, 2005 4.601 4.649 4.569 4.618 1,797,711 +0.02(+0.39%)
Oct 10, 2005 4.696 4.696 4.578 4.601 1,292,140 -0.09(-1.87%)
Oct 07, 2005 4.665 4.717 4.659 4.689 955,280 +0.04(+0.82%)
Oct 06, 2005 4.713 4.717 4.598 4.650 1,792,068 -0.06(-1.33%)
Oct 05, 2005 4.899 4.899 4.690 4.713 1,883,477 -0.21(-4.21%)
Oct 04, 2005 5.008 5.056 4.916 4.921 643,248 -0.08(-1.68%)
Oct 03, 2005 5.078 5.086 4.981 5.005 1,094,651 -0.07(-1.29%)
Sep 30, 2005 4.974 5.072 4.945 5.070 1,010,013 +0.12(+2.40%)
Sep 29, 2005 4.970 4.972 4.876 4.952 1,364,364 -0.03(-0.55%)
Sep 28, 2005 4.995 5.042 4.943 4.979 1,031,455 -0.01(-0.27%)
Sep 27, 2005 4.972 4.997 4.897 4.992 1,460,287 +0.02(+0.43%)
Sep 26, 2005 4.990 4.998 4.930 4.971 973,336 +0.01(+0.11%)
Sep 23, 2005 4.966 4.991 4.926 4.966 807,446 -0.00(-0.07%)
Sep 22, 2005 4.881 4.989 4.852 4.969 1,458,030 +0.07(+1.36%)
Sep 21, 2005 4.978 4.978 4.794 4.903 2,194,945 -0.08(-1.51%)
Sep 20, 2005 5.110 5.140 4.934 4.978 1,816,895 -0.11(-2.19%)
Sep 19, 2005 5.131 5.146 5.086 5.090 1,006,627 -0.05(-0.97%)
Sep 16, 2005 5.112 5.157 5.107 5.140 1,173,082 +0.04(+0.73%)
Sep 15, 2005 5.234 5.241 5.091 5.102 993,085 -0.11(-2.11%)
Sep 14, 2005 5.219 5.230 5.179 5.212 1,057,410 -0.01(-0.14%)
Sep 13, 2005 5.218 5.250 5.202 5.219 1,518,969 +0.00(+0.05%)
Sep 12, 2005 5.192 5.220 5.141 5.217 1,291,011 +0.01(+0.14%)
Sep 09, 2005 5.157 5.213 5.157 5.210 1,083,366 +0.07(+1.45%)
Sep 08, 2005 5.124 5.155 5.106 5.135 653,405 +0.01(+0.22%)
Sep 07, 2005 5.095 5.140 5.069 5.124 870,642 +0.05(+0.98%)
Sep 06, 2005 5.060 5.081 5.039 5.074 602,622 +0.05(+1.08%)
Sep 02, 2005 5.104 5.109 4.989 5.020 912,961 -0.06(-1.20%)
Sep 01, 2005 5.047 5.119 5.046 5.081 1,736,771 +0.03(+0.67%)
Aug 31, 2005 4.983 5.049 4.967 5.047 757,227 +0.08(+1.51%)
Aug 30, 2005 4.969 5.000 4.942 4.972 1,009,449 +0.00(+0.05%)
Aug 29, 2005 4.994 4.996 4.919 4.969 2,049,368 -0.02(-0.48%)
Aug 26, 2005 4.993 5.019 4.945 4.993 1,781,912 +0.03(+0.57%)
Aug 25, 2005 5.051 5.051 4.956 4.965 1,324,866 -0.05(-1.01%)
Aug 24, 2005 5.050 5.072 4.986 5.015 1,275,776 -0.03(-0.68%)
Aug 23, 2005 5.129 5.130 5.029 5.050 1,717,587 -0.04(-0.73%)
Aug 22, 2005 5.135 5.166 5.078 5.087 1,717,022 -0.04(-0.78%)
Aug 19, 2005 5.193 5.193 5.117 5.127 1,727,743 -0.01(-0.10%)
Aug 18, 2005 5.166 5.179 5.094 5.132 1,761,598 -0.06(-1.08%)
Aug 17, 2005 5.218 5.240 5.166 5.188 1,674,703 -0.06(-1.06%)
Aug 16, 2005 5.310 5.346 5.235 5.244 1,789,247 -0.07(-1.23%)
Aug 15, 2005 5.346 5.357 5.263 5.310 1,149,948 -0.04(-0.68%)
Aug 12, 2005 5.414 5.417 5.303 5.346 798,982 -0.07(-1.24%)
Aug 11, 2005 5.379 5.445 5.361 5.413 1,671,882 +0.06(+1.18%)
Aug 10, 2005 5.388 5.443 5.319 5.350 1,461,416 -0.03(-0.54%)
Aug 09, 2005 5.414 5.432 5.358 5.380 755,535 -0.03(-0.48%)
Aug 08, 2005 5.404 5.467 5.390 5.405 1,067,567 +0.03(+0.51%)
Aug 05, 2005 5.395 5.504 5.376 5.378 767,948 -0.02(-0.30%)
Aug 04, 2005 5.481 5.484 5.319 5.394 1,707,994 -0.13(-2.30%)
Aug 03, 2005 5.560 5.617 5.491 5.521 3,590,908 +0.09(+1.71%)
Aug 02, 2005 5.405 5.458 5.399 5.428 1,890,248 +0.04(+0.71%)
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.