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 (%)
Jul 31, 2002 2.166 2.208 2.134 2.189 1,322,282 +0.00(+0.20%)
Jul 30, 2002 2.207 2.213 2.130 2.184 1,909,400 -0.04(-1.64%)
Jul 29, 2002 2.123 2.227 2.117 2.221 3,743,933 +0.12(+5.49%)
Jul 26, 2002 2.148 2.148 2.043 2.105 3,307,676 -0.04(-1.99%)
Jul 25, 2002 2.218 2.237 2.071 2.148 3,008,769 -0.07(-3.12%)
Jul 24, 2002 2.083 2.227 2.034 2.217 2,945,160 +0.13(+6.39%)
Jul 23, 2002 2.176 2.203 2.071 2.084 2,806,683 -0.05(-2.41%)
Jul 22, 2002 2.187 2.233 2.131 2.135 2,003,969 -0.07(-3.34%)
Jul 19, 2002 2.307 2.307 2.200 2.209 1,558,142 -0.19(-8.09%)
Jul 17, 2002 2.385 2.429 2.354 2.404 1,732,083 -0.04(-1.78%)
Jul 12, 2002 2.452 2.511 2.443 2.447 746,985 -0.00(-0.11%)
Jul 11, 2002 2.469 2.483 2.407 2.450 952,448 -0.02(-0.65%)
Jul 10, 2002 2.584 2.584 2.442 2.466 2,295,558 -0.12(-4.51%)
Jul 09, 2002 2.629 2.629 2.582 2.582 654,104 -0.05(-1.79%)
Jul 08, 2002 2.651 2.651 2.629 2.629 1,390,394 -0.03(-1.17%)
Jul 05, 2002 2.563 2.695 2.563 2.660 719,965 +0.10(+3.81%)
Jul 04, 2002 2.595 2.620 2.499 2.563 1,644,831 +0.00(+0.00%)
Jul 03, 2002 2.595 2.620 2.499 2.563 1,636,950 -0.03(-1.23%)
Jul 02, 2002 2.676 2.676 2.579 2.595 2,298,936 -0.10(-3.69%)
Jul 01, 2002 2.698 2.703 2.672 2.694 1,535,063 +0.01(+0.53%)
Jun 28, 2002 2.629 2.700 2.627 2.680 3,642,609 +0.05(+1.89%)
Jun 27, 2002 2.665 2.681 2.606 2.630 1,998,903 -0.02(-0.94%)
Jun 26, 2002 2.571 2.656 2.540 2.655 2,161,585 +0.06(+2.50%)
Jun 25, 2002 2.643 2.678 2.587 2.590 2,533,671 +0.02(+0.59%)
Jun 21, 2002 2.585 2.585 2.555 2.575 4,032,708 +0.00(+0.03%)
Jun 20, 2002 2.529 2.610 2.529 2.574 2,331,585 +0.06(+2.33%)
Jun 19, 2002 2.568 2.568 2.471 2.515 2,630,492 -0.06(-2.18%)
Jun 18, 2002 2.563 2.594 2.508 2.571 3,573,934 +0.01(+0.49%)
Jun 17, 2002 2.674 2.682 2.547 2.559 4,695,256 -0.08(-3.00%)
Jun 14, 2002 2.659 2.669 2.536 2.638 5,184,990 -0.15(-5.47%)
Jun 12, 2002 2.754 2.792 2.690 2.791 1,352,116 +0.02(+0.67%)
Jun 11, 2002 2.850 2.873 2.762 2.772 1,369,004 -0.08(-2.65%)
Jun 10, 2002 2.842 2.869 2.832 2.848 1,688,738 +0.02(+0.66%)
Jun 07, 2002 2.714 2.839 2.705 2.829 4,171,184 +0.08(+2.97%)
Jun 06, 2002 2.900 2.905 2.737 2.747 13,512,724 -0.23(-7.59%)
Jun 05, 2002 3.000 3.004 2.913 2.973 3,896,483 -0.18(-5.72%)
May 31, 2002 3.127 3.166 3.105 3.153 767,250 +0.06(+2.01%)
May 28, 2002 3.104 3.109 3.060 3.091 1,488,904 -0.00(-0.03%)
May 27, 2002 3.101 3.109 3.066 3.092 2,609,101 +0.00(+0.00%)
May 24, 2002 3.101 3.109 3.066 3.092 2,572,512 -0.01(-0.29%)
May 23, 2002 3.242 3.251 3.069 3.101 14,039,047 -0.31(-9.09%)
May 22, 2002 3.393 3.423 3.393 3.411 533,641 -0.01(-0.29%)
May 21, 2002 3.384 3.436 3.380 3.421 1,034,633 +0.04(+1.18%)
May 20, 2002 3.426 3.427 3.374 3.381 1,086,421 -0.06(-1.70%)
May 17, 2002 3.429 3.458 3.405 3.439 491,985 +0.01(+0.31%)
May 16, 2002 3.473 3.484 3.421 3.429 529,138 -0.05(-1.30%)
May 15, 2002 3.462 3.485 3.442 3.474 643,409 +0.01(+0.36%)
May 14, 2002 3.398 3.468 3.398 3.461 909,667 +0.08(+2.28%)
May 13, 2002 3.393 3.416 3.340 3.384 1,356,057 -0.01(-0.26%)
May 10, 2002 3.448 3.448 3.381 3.393 591,058 -0.05(-1.34%)
May 09, 2002 3.495 3.539 3.434 3.439 913,044 -0.06(-1.63%)
May 08, 2002 3.469 3.499 3.452 3.496 835,362 +0.05(+1.42%)
May 07, 2002 3.446 3.473 3.421 3.447 979,468 +0.00(+0.03%)
May 06, 2002 3.504 3.526 3.446 3.446 1,688,738 -0.06(-1.77%)
May 03, 2002 3.446 3.535 3.429 3.509 871,952 +0.06(+1.59%)
May 02, 2002 3.416 3.482 3.416 3.453 1,419,103 +0.02(+0.44%)
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.