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

FMC Corp (NY: FMC )

63.50 +0.16 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 31, 2007 7.519 7.544 7.408 7.431 1,474,268 -0.07(-0.88%)
May 30, 2007 7.417 7.497 7.356 7.497 1,636,387 +0.01(+0.12%)
May 29, 2007 7.514 7.545 7.442 7.488 1,200,316 +0.04(+0.58%)
May 25, 2007 7.381 7.472 7.357 7.444 1,138,772 +0.08(+1.15%)
May 24, 2007 7.461 7.520 7.347 7.360 2,562,942 -0.14(-1.88%)
May 23, 2007 7.543 7.572 7.493 7.501 789,766 -0.05(-0.66%)
May 22, 2007 7.629 7.642 7.543 7.551 945,130 -0.08(-1.02%)
May 21, 2007 7.550 7.655 7.550 7.629 1,220,395 +0.08(+1.00%)
May 18, 2007 7.530 7.594 7.494 7.554 1,080,229 +0.04(+0.50%)
May 17, 2007 7.479 7.585 7.420 7.516 1,387,580 +0.03(+0.34%)
May 16, 2007 7.425 7.490 7.419 7.490 1,256,421 +0.08(+1.13%)
May 15, 2007 7.438 7.514 7.395 7.407 1,720,261 -0.04(-0.60%)
May 14, 2007 7.523 7.582 7.425 7.451 2,027,049 -0.09(-1.25%)
May 11, 2007 7.562 7.660 7.507 7.546 1,300,891 -0.02(-0.21%)
May 10, 2007 7.523 7.584 7.464 7.562 2,764,465 +0.03(+0.35%)
May 09, 2007 7.452 7.541 7.434 7.535 1,410,096 +0.07(+0.90%)
May 08, 2007 7.390 7.475 7.366 7.467 1,853,109 +0.04(+0.49%)
May 07, 2007 7.350 7.448 7.350 7.431 2,253,340 +0.05(+0.70%)
May 04, 2007 7.372 7.413 7.355 7.379 1,422,480 +0.01(+0.08%)
May 03, 2007 7.353 7.392 7.343 7.373 1,548,573 +0.02(+0.27%)
May 02, 2007 7.277 7.432 7.247 7.354 3,450,093 +0.11(+1.55%)
May 01, 2007 7.106 7.442 7.106 7.242 7,690,234 +0.41(+5.98%)
Apr 30, 2007 6.877 6.884 6.818 6.833 1,729,831 -0.02(-0.31%)
Apr 27, 2007 6.851 6.884 6.838 6.855 1,081,355 -0.01(-0.10%)
Apr 26, 2007 6.868 6.884 6.848 6.862 1,094,865 -0.01(-0.08%)
Apr 25, 2007 6.827 6.881 6.783 6.867 1,962,314 +0.07(+1.09%)
Apr 24, 2007 6.799 6.825 6.744 6.793 1,602,050 +0.02(+0.24%)
Apr 23, 2007 6.784 6.839 6.767 6.777 875,329 -0.01(-0.09%)
Apr 20, 2007 6.792 6.795 6.738 6.783 843,806 +0.04(+0.54%)
Apr 19, 2007 6.742 6.757 6.708 6.747 907,415 -0.03(-0.46%)
Apr 18, 2007 6.761 6.792 6.728 6.778 849,435 +0.02(+0.26%)
Apr 17, 2007 6.795 6.818 6.754 6.760 1,354,931 -0.03(-0.42%)
Apr 16, 2007 6.680 6.795 6.680 6.789 949,634 +0.14(+2.15%)
Apr 13, 2007 6.616 6.686 6.616 6.646 635,528 +0.03(+0.44%)
Apr 12, 2007 6.555 6.616 6.480 6.616 1,640,328 +0.06(+0.84%)
Apr 11, 2007 6.592 6.608 6.515 6.561 1,192,812 -0.03(-0.48%)
Apr 10, 2007 6.640 6.662 6.581 6.593 1,657,215 -0.06(-0.84%)
Apr 09, 2007 6.706 6.712 6.649 6.649 992,415 -0.03(-0.39%)
Apr 05, 2007 6.680 6.699 6.658 6.675 617,515 -0.01(-0.20%)
Apr 04, 2007 6.703 6.724 6.662 6.688 720,528 -0.01(-0.20%)
Apr 03, 2007 6.716 6.742 6.671 6.702 919,236 +0.01(+0.15%)
Apr 02, 2007 6.722 6.728 6.627 6.692 749,237 -0.01(-0.12%)
Mar 30, 2007 6.675 6.751 6.662 6.700 699,700 +0.03(+0.44%)
Mar 29, 2007 6.737 6.740 6.640 6.671 1,469,765 -0.03(-0.41%)
Mar 28, 2007 6.751 6.755 6.674 6.698 793,707 -0.08(-1.19%)
Mar 27, 2007 6.875 6.879 6.746 6.779 1,219,832 -0.10(-1.47%)
Mar 26, 2007 6.926 6.926 6.775 6.880 1,245,726 -0.05(-0.67%)
Mar 23, 2007 6.897 6.928 6.855 6.926 1,262,050 +0.03(+0.42%)
Mar 22, 2007 6.853 6.902 6.795 6.897 1,882,943 +0.06(+0.92%)
Mar 21, 2007 6.713 6.844 6.664 6.834 1,673,540 +0.12(+1.73%)
Mar 20, 2007 6.662 6.743 6.640 6.718 1,469,765 +0.06(+0.85%)
Mar 19, 2007 6.617 6.688 6.615 6.661 1,591,354 +0.07(+1.09%)
Mar 16, 2007 6.623 6.662 6.554 6.589 1,067,282 -0.03(-0.51%)
Mar 15, 2007 6.484 6.632 6.484 6.623 1,072,912 +0.13(+1.98%)
Mar 14, 2007 6.491 6.528 6.362 6.494 969,898 +0.01(+0.15%)
Mar 13, 2007 6.632 6.648 6.478 6.484 1,199,004 -0.15(-2.24%)
Mar 12, 2007 6.608 6.666 6.569 6.632 900,660 +0.06(+0.86%)
Mar 09, 2007 6.546 6.611 6.523 6.576 771,190 +0.06(+0.86%)
Mar 08, 2007 6.512 6.577 6.506 6.520 924,302 +0.03(+0.47%)
Mar 07, 2007 6.467 6.561 6.453 6.489 1,016,620 +0.03(+0.40%)
Mar 06, 2007 6.354 6.504 6.354 6.464 1,289,070 +0.13(+2.10%)
Mar 05, 2007 6.440 6.484 6.330 6.330 2,246,585 -0.14(-2.20%)
Mar 02, 2007 6.535 6.566 6.463 6.473 2,360,293 -0.06(-0.95%)
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.