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 (%)
Feb 28, 2005 4.452 4.453 4.351 4.374 1,427,560 -0.07(-1.58%)
Feb 25, 2005 4.364 4.444 4.346 4.444 1,475,522 +0.09(+1.99%)
Feb 24, 2005 4.275 4.359 4.257 4.357 1,478,907 +0.08(+1.91%)
Feb 23, 2005 4.249 4.276 4.215 4.276 841,865 +0.05(+1.15%)
Feb 22, 2005 4.259 4.320 4.216 4.227 1,511,634 -0.05(-1.26%)
Feb 18, 2005 4.278 4.323 4.251 4.281 788,261 +0.02(+0.52%)
Feb 17, 2005 4.299 4.320 4.249 4.259 1,430,946 -0.05(-1.13%)
Feb 16, 2005 4.276 4.324 4.267 4.307 1,138,098 +0.03(+0.75%)
Feb 15, 2005 4.240 4.306 4.240 4.276 1,210,887 +0.03(+0.73%)
Feb 14, 2005 4.156 4.251 4.152 4.245 1,407,247 +0.10(+2.46%)
Feb 11, 2005 4.072 4.159 4.036 4.143 1,274,084 +0.08(+1.96%)
Feb 10, 2005 3.943 4.070 3.943 4.063 3,211,729 -0.07(-1.63%)
Feb 09, 2005 4.229 4.231 4.129 4.130 1,244,178 -0.09(-2.12%)
Feb 08, 2005 4.227 4.246 4.194 4.220 629,142 -0.01(-0.31%)
Feb 07, 2005 4.251 4.294 4.218 4.233 1,133,020 -0.02(-0.48%)
Feb 04, 2005 4.191 4.277 4.191 4.253 973,901 +0.07(+1.65%)
Feb 03, 2005 4.269 4.269 4.166 4.184 1,863,728 -0.09(-2.20%)
Feb 02, 2005 4.279 4.307 4.268 4.278 1,306,246 +0.02(+0.50%)
Feb 01, 2005 4.183 4.289 4.165 4.257 1,586,116 +0.08(+1.80%)
Jan 31, 2005 4.160 4.217 4.138 4.182 2,295,946 +0.07(+1.70%)
Jan 28, 2005 4.081 4.138 4.047 4.112 3,383,827 +0.20(+5.07%)
Jan 27, 2005 3.923 3.962 3.893 3.913 1,160,104 -0.02(-0.59%)
Jan 26, 2005 3.882 3.941 3.869 3.936 840,737 +0.08(+1.97%)
Jan 25, 2005 3.883 3.906 3.846 3.860 1,121,735 +0.01(+0.32%)
Jan 24, 2005 3.935 3.976 3.833 3.848 1,534,769 -0.09(-2.36%)
Jan 21, 2005 3.977 3.990 3.926 3.941 927,632 -0.02(-0.58%)
Jan 20, 2005 4.004 4.041 3.944 3.964 1,376,213 -0.05(-1.13%)
Jan 19, 2005 4.035 4.058 3.993 4.009 1,037,661 -0.04(-0.88%)
Jan 18, 2005 3.988 4.058 3.967 4.044 1,127,942 +0.05(+1.20%)
Jan 14, 2005 3.957 4.022 3.957 3.996 1,148,819 +0.04(+1.12%)
Jan 13, 2005 3.935 3.999 3.928 3.952 1,599,658 -0.00(-0.02%)
Jan 12, 2005 3.941 3.957 3.846 3.953 2,118,207 +0.02(+0.47%)
Jan 11, 2005 3.970 3.974 3.928 3.934 1,060,232 -0.03(-0.85%)
Jan 10, 2005 3.959 4.022 3.953 3.968 1,081,673 -0.02(-0.44%)
Jan 07, 2005 4.013 4.027 3.965 3.986 1,092,958 -0.01(-0.33%)
Jan 06, 2005 3.943 4.032 3.938 3.999 1,118,350 +0.06(+1.64%)
Jan 05, 2005 3.988 4.033 3.930 3.934 1,718,715 -0.08(-2.10%)
Jan 04, 2005 4.206 4.206 4.008 4.019 1,450,131 -0.19(-4.45%)
Jan 03, 2005 4.302 4.309 4.188 4.206 998,728 -0.07(-1.74%)
Dec 31, 2004 4.298 4.320 4.267 4.280 523,062 -0.01(-0.12%)
Dec 30, 2004 4.296 4.315 4.273 4.285 277,612 -0.02(-0.45%)
Dec 29, 2004 4.344 4.344 4.287 4.305 529,269 -0.04(-0.90%)
Dec 28, 2004 4.289 4.386 4.284 4.344 652,276 +0.07(+1.60%)
Dec 27, 2004 4.366 4.371 4.257 4.276 633,656 -0.07(-1.57%)
Dec 23, 2004 4.318 4.357 4.295 4.344 760,613 +0.04(+0.86%)
Dec 22, 2004 4.292 4.315 4.272 4.307 748,764 +0.02(+0.54%)
Dec 21, 2004 4.271 4.292 4.211 4.284 1,248,128 +0.03(+0.73%)
Dec 20, 2004 4.273 4.320 4.239 4.253 778,669 -0.01(-0.23%)
Dec 17, 2004 4.253 4.282 4.233 4.262 1,072,645 -0.01(-0.12%)
Dec 16, 2004 4.299 4.317 4.247 4.268 906,190 -0.03(-0.70%)
Dec 15, 2004 4.231 4.304 4.222 4.298 754,970 +0.08(+1.89%)
Dec 14, 2004 4.186 4.232 4.186 4.218 593,030 +0.01(+0.23%)
Dec 13, 2004 4.169 4.211 4.147 4.208 839,044 +0.06(+1.47%)
Dec 10, 2004 4.134 4.173 4.118 4.147 880,235 +0.01(+0.26%)
Dec 09, 2004 4.168 4.173 4.072 4.136 1,359,850 -0.08(-1.81%)
Dec 08, 2004 4.129 4.232 4.099 4.213 1,145,434 +0.06(+1.47%)
Dec 07, 2004 4.232 4.245 4.152 4.152 1,511,634 -0.07(-1.58%)
Dec 06, 2004 4.335 4.338 4.218 4.218 2,110,871 -0.12(-2.70%)
Dec 03, 2004 4.382 4.394 4.315 4.335 1,024,684 -0.03(-0.67%)
Dec 02, 2004 4.431 4.475 4.322 4.364 1,241,357 -0.07(-1.50%)
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.