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

FMC Corp (NY: FMC )

57.82 +0.88 (+1.55%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Dec 31, 2003 3.084 3.085 3.020 3.024 1,686,553 -0.06(-2.07%)
Dec 30, 2003 2.977 3.089 2.977 3.088 911,269 +0.03(+0.90%)
Dec 29, 2003 3.024 3.061 3.017 3.061 1,003,242 +0.04(+1.20%)
Dec 26, 2003 3.013 3.034 3.013 3.024 121,314 +0.02(+0.53%)
Dec 24, 2003 3.021 3.023 3.006 3.008 179,996 -0.01(-0.38%)
Dec 23, 2003 3.013 3.031 3.003 3.020 1,367,750 +0.01(+0.24%)
Dec 22, 2003 2.973 3.012 2.973 3.013 1,235,150 +0.04(+1.34%)
Dec 19, 2003 2.969 2.994 2.951 2.973 1,494,142 +0.00(+0.15%)
Dec 18, 2003 2.889 2.971 2.880 2.969 958,102 +0.08(+2.76%)
Dec 17, 2003 2.912 2.912 2.864 2.889 1,028,633 -0.02(-0.58%)
Dec 16, 2003 2.915 2.916 2.899 2.906 1,331,637 -0.01(-0.33%)
Dec 15, 2003 2.948 2.970 2.917 2.915 1,104,808 +0.00(+0.09%)
Dec 12, 2003 2.834 2.915 2.822 2.913 1,405,555 +0.09(+3.04%)
Dec 11, 2003 2.791 2.833 2.791 2.827 1,463,673 +0.03(+1.01%)
Dec 10, 2003 2.822 2.830 2.787 2.798 849,765 -0.02(-0.75%)
Dec 09, 2003 2.822 2.835 2.766 2.820 1,206,937 +0.02(+0.54%)
Dec 08, 2003 2.796 2.815 2.782 2.805 1,231,765 +0.02(+0.86%)
Dec 05, 2003 2.772 2.784 2.747 2.781 1,094,651 +0.01(+0.29%)
Dec 04, 2003 2.707 2.776 2.702 2.773 1,317,531 +0.04(+1.59%)
Dec 03, 2003 2.712 2.783 2.712 2.729 1,203,552 +0.02(+0.62%)
Dec 02, 2003 2.696 2.732 2.691 2.712 834,530 +0.02(+0.72%)
Dec 01, 2003 2.665 2.694 2.665 2.693 1,477,215 +0.04(+1.50%)
Nov 28, 2003 2.660 2.672 2.647 2.653 271,970 -0.01(-0.43%)
Nov 26, 2003 2.653 2.678 2.640 2.665 755,535 +0.03(+1.11%)
Nov 25, 2003 2.604 2.634 2.595 2.635 985,750 +0.04(+1.54%)
Nov 24, 2003 2.579 2.596 2.579 2.595 912,397 +0.03(+1.24%)
Nov 21, 2003 2.558 2.583 2.557 2.564 951,895 -0.01(-0.28%)
Nov 20, 2003 2.570 2.581 2.553 2.571 1,134,149 -0.01(-0.28%)
Nov 19, 2003 2.535 2.592 2.525 2.578 914,090 +0.04(+1.71%)
Nov 18, 2003 2.547 2.595 2.533 2.534 817,038 -0.01(-0.28%)
Nov 17, 2003 2.516 2.553 2.501 2.541 1,205,809 -0.03(-1.04%)
Nov 14, 2003 2.610 2.643 2.572 2.568 1,572,009 -0.06(-2.13%)
Nov 13, 2003 2.577 2.625 2.577 2.624 1,123,428 +0.05(+1.86%)
Nov 12, 2003 2.475 2.589 2.475 2.576 1,441,667 +0.10(+4.08%)
Nov 11, 2003 2.506 2.507 2.468 2.475 1,051,203 -0.05(-1.83%)
Nov 10, 2003 2.543 2.557 2.515 2.521 1,740,157 -0.03(-1.22%)
Nov 07, 2003 2.596 2.596 2.496 2.552 4,505,562 -0.11(-4.16%)
Nov 06, 2003 2.588 2.668 2.585 2.663 1,859,214 +0.10(+3.80%)
Nov 05, 2003 2.538 2.569 2.505 2.565 1,250,385 +0.04(+1.72%)
Nov 04, 2003 2.538 2.543 2.500 2.522 1,687,422 -0.03(-1.35%)
Nov 03, 2003 2.521 2.572 2.515 2.556 1,325,148 +0.07(+2.96%)
Oct 31, 2003 2.515 2.520 2.475 2.483 793,904 -0.03(-1.27%)
Oct 30, 2003 2.517 2.517 2.429 2.515 1,696,145 +0.00(+0.14%)
Oct 29, 2003 2.481 2.517 2.469 2.511 1,461,980 +0.02(+0.85%)
Oct 28, 2003 2.440 2.490 2.430 2.490 933,839 +0.05(+2.07%)
Oct 27, 2003 2.377 2.446 2.377 2.440 991,957 +0.06(+2.42%)
Oct 24, 2003 2.371 2.399 2.344 2.382 981,236 -0.01(-0.48%)
Oct 23, 2003 2.395 2.416 2.369 2.393 937,789 -0.01(-0.44%)
Oct 22, 2003 2.419 2.439 2.401 2.404 1,643,669 -0.04(-1.49%)
Oct 21, 2003 2.450 2.451 2.430 2.440 1,315,274 -0.01(-0.58%)
Oct 20, 2003 2.444 2.463 2.444 2.455 1,078,288 -0.01(-0.25%)
Oct 17, 2003 2.474 2.494 2.451 2.461 732,400 -0.01(-0.50%)
Oct 16, 2003 2.503 2.503 2.454 2.473 1,135,841 -0.04(-1.45%)
Oct 15, 2003 2.517 2.523 2.481 2.510 1,077,159 +0.02(+0.75%)
Oct 14, 2003 2.471 2.494 2.452 2.491 1,028,069 +0.03(+1.08%)
Oct 13, 2003 2.429 2.464 2.432 2.464 778,105 +0.04(+1.46%)
Oct 10, 2003 2.441 2.447 2.412 2.429 784,312 -0.01(-0.22%)
Oct 09, 2003 2.435 2.463 2.415 2.434 1,309,067 +0.02(+0.70%)
Oct 08, 2003 2.397 2.427 2.377 2.417 1,372,828 +0.02(+0.96%)
Oct 07, 2003 2.376 2.406 2.355 2.394 1,182,110 +0.02(+0.78%)
Oct 06, 2003 2.368 2.380 2.336 2.376 778,669 +0.01(+0.45%)
Oct 03, 2003 2.322 2.388 2.322 2.365 1,679,782 +0.07(+2.97%)
Oct 02, 2003 2.295 2.314 2.293 2.297 1,152,769 +0.00(+0.08%)
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.