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

FMC Corp (NY: FMC )

56.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 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 (%)
Apr 29, 2005 4.276 4.379 4.264 4.342 2,047,675 +0.12(+2.73%)
Apr 28, 2005 4.289 4.307 4.219 4.227 1,625,049 -0.05(-1.14%)
Apr 27, 2005 4.315 4.315 4.221 4.276 2,214,130 -0.06(-1.43%)
Apr 26, 2005 4.408 4.487 4.326 4.338 1,217,658 -0.07(-1.59%)
Apr 25, 2005 4.373 4.426 4.348 4.408 900,548 +0.07(+1.61%)
Apr 22, 2005 4.405 4.405 4.295 4.338 1,202,423 -0.09(-2.02%)
Apr 21, 2005 4.386 4.438 4.364 4.427 1,142,048 +0.09(+1.98%)
Apr 20, 2005 4.382 4.394 4.311 4.341 1,656,083 -0.04(-0.83%)
Apr 19, 2005 4.333 4.395 4.333 4.377 1,427,560 +0.08(+1.86%)
Apr 18, 2005 4.271 4.337 4.237 4.298 1,370,571 +0.03(+0.75%)
Apr 15, 2005 4.363 4.377 4.252 4.266 2,522,776 -0.10(-2.23%)
Apr 14, 2005 4.467 4.478 4.358 4.363 2,180,839 -0.08(-1.83%)
Apr 13, 2005 4.640 4.640 4.418 4.445 1,317,531 -0.21(-4.46%)
Apr 12, 2005 4.580 4.665 4.489 4.652 1,562,417 +0.06(+1.37%)
Apr 11, 2005 4.688 4.696 4.541 4.589 1,353,643 -0.02(-0.54%)
Apr 08, 2005 4.745 4.745 4.613 4.614 1,276,341 -0.13(-2.67%)
Apr 07, 2005 4.724 4.754 4.696 4.741 624,064 +0.02(+0.36%)
Apr 06, 2005 4.813 4.823 4.718 4.724 916,347 -0.07(-1.41%)
Apr 05, 2005 4.794 4.813 4.774 4.791 1,683,167 +0.05(+1.07%)
Apr 04, 2005 4.730 4.754 4.696 4.741 1,849,622 +0.03(+0.70%)
Apr 01, 2005 4.776 4.777 4.657 4.708 2,056,139 -0.03(-0.60%)
Mar 31, 2005 4.736 4.775 4.697 4.736 1,814,074 +0.01(+0.21%)
Mar 30, 2005 4.702 4.758 4.670 4.727 1,817,459 +0.05(+1.00%)
Mar 29, 2005 4.798 4.860 4.670 4.680 2,696,566 -0.12(-2.47%)
Mar 28, 2005 4.927 4.997 4.788 4.798 3,943,566 -0.16(-3.18%)
Mar 24, 2005 4.688 5.000 4.610 4.956 9,707,978 +0.55(+12.40%)
Mar 23, 2005 4.513 4.516 4.408 4.409 1,372,828 -0.13(-2.77%)
Mar 22, 2005 4.528 4.657 4.510 4.535 1,252,078 -0.00(-0.04%)
Mar 21, 2005 4.547 4.550 4.493 4.537 577,231 -0.02(-0.51%)
Mar 18, 2005 4.608 4.608 4.541 4.560 2,109,743 -0.01(-0.25%)
Mar 17, 2005 4.516 4.580 4.475 4.572 989,700 +0.08(+1.74%)
Mar 16, 2005 4.595 4.617 4.486 4.494 2,335,444 -0.11(-2.48%)
Mar 15, 2005 4.601 4.666 4.589 4.608 1,322,609 +0.02(+0.35%)
Mar 14, 2005 4.608 4.625 4.562 4.592 861,050 -0.00(-0.06%)
Mar 11, 2005 4.589 4.630 4.572 4.595 1,098,601 +0.02(+0.54%)
Mar 10, 2005 4.581 4.581 4.511 4.570 1,966,987 -0.02(-0.44%)
Mar 09, 2005 4.533 4.634 4.533 4.590 1,160,669 +0.05(+1.05%)
Mar 08, 2005 4.568 4.612 4.521 4.542 943,995 -0.03(-0.62%)
Mar 07, 2005 4.603 4.615 4.550 4.571 971,644 -0.03(-0.69%)
Mar 04, 2005 4.514 4.619 4.493 4.603 1,328,816 +0.11(+2.49%)
Mar 03, 2005 4.506 4.512 4.439 4.491 1,395,398 +0.01(+0.20%)
Mar 02, 2005 4.541 4.544 4.452 4.482 1,573,138 -0.09(-1.92%)
Mar 01, 2005 4.371 4.594 4.371 4.570 3,185,210 +0.20(+4.48%)
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%)
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.