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

FMC Corp (NY: FMC )

64.24 UNCHANGED
Streaming Delayed 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 (%)
Apr 28, 2006 5.729 5.729 5.623 5.646 2,995,822 -0.19(-3.27%)
Apr 27, 2006 5.626 5.869 5.621 5.837 3,512,576 +0.30(+5.41%)
Apr 26, 2006 5.622 5.658 5.513 5.537 1,456,818 -0.08(-1.36%)
Apr 25, 2006 5.565 5.671 5.533 5.614 3,347,643 +0.00(+0.03%)
Apr 24, 2006 5.654 5.658 5.567 5.612 1,263,739 -0.05(-0.93%)
Apr 21, 2006 5.734 5.747 5.643 5.664 1,205,196 -0.05(-0.82%)
Apr 20, 2006 5.702 5.759 5.687 5.711 954,700 -0.01(-0.17%)
Apr 19, 2006 5.640 5.734 5.640 5.721 1,388,706 +0.09(+1.54%)
Apr 18, 2006 5.527 5.644 5.523 5.634 1,064,468 +0.12(+2.16%)
Apr 17, 2006 5.524 5.610 5.499 5.515 1,309,335 -0.02(-0.45%)
Apr 13, 2006 5.508 5.551 5.472 5.540 1,722,513 +0.03(+0.58%)
Apr 12, 2006 5.498 5.569 5.489 5.508 971,024 +0.02(+0.42%)
Apr 11, 2006 5.519 5.519 5.446 5.485 1,409,533 -0.00(-0.08%)
Apr 10, 2006 5.521 5.521 5.464 5.489 628,773 -0.01(-0.23%)
Apr 07, 2006 5.531 5.586 5.491 5.502 1,282,315 -0.02(-0.42%)
Apr 06, 2006 5.438 5.545 5.437 5.525 1,644,268 +0.07(+1.32%)
Apr 05, 2006 5.485 5.489 5.436 5.453 1,017,746 -0.03(-0.58%)
Apr 04, 2006 5.461 5.549 5.445 5.485 994,104 +0.04(+0.82%)
Apr 03, 2006 5.436 5.525 5.432 5.440 820,727 -0.06(-1.18%)
Mar 31, 2006 5.519 5.527 5.464 5.505 909,667 -0.01(-0.26%)
Mar 30, 2006 5.560 5.609 5.494 5.519 731,223 -0.00(-0.02%)
Mar 29, 2006 5.435 5.522 5.423 5.520 1,028,441 +0.09(+1.64%)
Mar 28, 2006 5.503 5.504 5.413 5.432 839,866 -0.06(-1.04%)
Mar 27, 2006 5.507 5.516 5.476 5.488 567,416 -0.02(-0.34%)
Mar 24, 2006 5.553 5.574 5.479 5.507 566,290 -0.03(-0.47%)
Mar 23, 2006 5.498 5.589 5.485 5.533 877,018 +0.02(+0.39%)
Mar 22, 2006 5.472 5.523 5.443 5.512 1,818,208 +0.04(+0.73%)
Mar 21, 2006 5.525 5.567 5.439 5.472 1,000,859 -0.06(-1.16%)
Mar 20, 2006 5.538 5.561 5.497 5.535 588,806 -0.02(-0.35%)
Mar 17, 2006 5.574 5.590 5.520 5.555 1,286,818 -0.02(-0.35%)
Mar 16, 2006 5.516 5.630 5.507 5.575 880,395 +0.09(+1.55%)
Mar 15, 2006 5.406 5.506 5.406 5.489 1,110,627 +0.03(+0.47%)
Mar 14, 2006 5.389 5.490 5.387 5.464 886,024 +0.06(+1.13%)
Mar 13, 2006 5.463 5.480 5.397 5.402 743,045 -0.02(-0.46%)
Mar 10, 2006 5.364 5.474 5.329 5.427 988,475 +0.06(+1.14%)
Mar 09, 2006 5.377 5.440 5.335 5.366 837,051 -0.01(-0.21%)
Mar 08, 2006 5.356 5.400 5.270 5.377 1,417,977 +0.02(+0.38%)
Mar 07, 2006 5.383 5.392 5.311 5.357 1,853,109 -0.03(-0.58%)
Mar 06, 2006 5.445 5.456 5.365 5.388 434,568 -0.07(-1.24%)
Mar 03, 2006 5.450 5.492 5.442 5.456 727,283 +0.01(+0.11%)
Mar 02, 2006 5.498 5.498 5.429 5.449 1,266,554 -0.05(-0.89%)
Mar 01, 2006 5.468 5.527 5.458 5.498 1,699,434 +0.10(+1.79%)
Feb 28, 2006 5.487 5.464 5.386 5.401 1,427,547 -0.09(-1.55%)
Feb 27, 2006 5.453 5.521 5.453 5.487 1,106,123 +0.05(+0.95%)
Feb 24, 2006 5.556 5.566 5.350 5.435 3,444,464 -0.12(-2.17%)
Feb 23, 2006 5.507 5.571 5.431 5.556 1,491,719 +0.04(+0.81%)
Feb 22, 2006 5.525 5.545 5.493 5.512 1,470,328 +0.03(+0.52%)
Feb 21, 2006 5.574 5.575 5.432 5.483 1,608,805 -0.07(-1.33%)
Feb 17, 2006 5.543 5.575 5.419 5.557 1,934,731 +0.06(+1.07%)
Feb 16, 2006 5.460 5.510 5.448 5.498 1,794,003 +0.06(+1.11%)
Feb 15, 2006 5.352 5.460 5.345 5.438 1,542,381 +0.09(+1.61%)
Feb 14, 2006 5.303 5.371 5.299 5.352 3,590,821 +0.05(+0.92%)
Feb 13, 2006 5.285 5.307 5.218 5.303 1,484,401 -0.02(-0.37%)
Feb 10, 2006 5.305 5.331 5.189 5.322 2,824,134 +0.02(+0.39%)
Feb 09, 2006 5.232 5.324 5.221 5.302 3,526,086 +0.07(+1.43%)
Feb 08, 2006 5.241 5.260 5.167 5.227 4,620,952 -0.03(-0.51%)
Feb 07, 2006 5.074 5.303 4.989 5.254 7,062,868 +0.18(+3.57%)
Feb 06, 2006 5.021 5.073 5.017 5.073 2,326,519 +0.06(+1.21%)
Feb 03, 2006 5.041 5.041 4.992 5.012 1,930,791 -0.04(-0.76%)
Feb 02, 2006 5.120 5.137 5.004 5.051 2,188,605 -0.07(-1.30%)
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.