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 (%)
Nov 30, 2006 6.299 6.329 6.277 6.296 1,495,659 -0.01(-0.17%)
Nov 29, 2006 6.265 6.343 6.265 6.306 1,149,468 +0.05(+0.85%)
Nov 28, 2006 6.273 6.300 6.206 6.253 2,129,499 -0.02(-0.30%)
Nov 27, 2006 6.360 6.360 6.262 6.272 1,216,454 -0.09(-1.36%)
Nov 24, 2006 6.375 6.424 6.354 6.358 868,574 -0.03(-0.43%)
Nov 22, 2006 6.369 6.413 6.354 6.386 1,266,554 +0.05(+0.74%)
Nov 21, 2006 6.304 6.391 6.266 6.338 2,245,459 +0.04(+0.56%)
Nov 20, 2006 6.300 6.339 6.229 6.303 1,908,837 +0.08(+1.31%)
Nov 17, 2006 6.240 6.240 6.189 6.221 1,859,864 -0.02(-0.30%)
Nov 16, 2006 6.235 6.277 6.195 6.240 1,686,487 +0.03(+0.44%)
Nov 15, 2006 6.244 6.244 6.189 6.212 1,850,294 -0.02(-0.26%)
Nov 14, 2006 6.231 6.262 6.189 6.228 1,840,725 -0.01(-0.09%)
Nov 13, 2006 6.173 6.246 6.161 6.234 708,707 +0.05(+0.86%)
Nov 10, 2006 6.221 6.232 6.154 6.180 903,475 -0.04(-0.64%)
Nov 09, 2006 6.226 6.310 6.203 6.220 849,998 -0.01(-0.09%)
Nov 08, 2006 6.169 6.258 6.160 6.226 667,051 +0.04(+0.70%)
Nov 07, 2006 6.127 6.226 6.119 6.182 823,541 +0.06(+0.90%)
Nov 06, 2006 6.110 6.155 6.084 6.127 740,793 +0.04(+0.64%)
Nov 03, 2006 6.164 6.207 6.019 6.088 1,900,393 -0.06(-0.93%)
Nov 02, 2006 5.978 6.173 5.873 6.145 2,471,187 +0.13(+2.22%)
Nov 01, 2006 6.084 6.155 5.995 6.012 2,077,711 -0.08(-1.27%)
Oct 31, 2006 6.128 6.164 6.068 6.089 1,819,334 -0.04(-0.64%)
Oct 30, 2006 6.076 6.156 6.070 6.128 971,024 +0.01(+0.23%)
Oct 27, 2006 6.172 6.229 6.114 6.114 1,407,282 -0.09(-1.38%)
Oct 26, 2006 6.139 6.218 6.103 6.199 753,177 +0.08(+1.35%)
Oct 25, 2006 6.096 6.150 6.088 6.116 997,481 -0.01(-0.20%)
Oct 24, 2006 6.096 6.195 6.090 6.129 1,623,440 +0.04(+0.67%)
Oct 23, 2006 6.040 6.153 6.036 6.088 891,091 +0.03(+0.54%)
Oct 20, 2006 6.126 6.127 6.044 6.055 720,528 -0.06(-0.90%)
Oct 19, 2006 6.012 6.110 6.012 6.110 885,461 +0.08(+1.25%)
Oct 18, 2006 6.072 6.129 6.025 6.035 719,965 -0.02(-0.25%)
Oct 17, 2006 6.059 6.062 5.967 6.050 940,064 -0.02(-0.32%)
Oct 16, 2006 6.040 6.077 6.011 6.069 761,621 +0.02(+0.26%)
Oct 13, 2006 5.978 6.096 5.978 6.053 919,799 +0.02(+0.34%)
Oct 12, 2006 5.922 6.041 5.916 6.033 1,159,600 +0.11(+1.91%)
Oct 11, 2006 5.984 5.985 5.898 5.920 1,383,639 -0.07(-1.11%)
Oct 10, 2006 5.942 6.002 5.935 5.987 1,650,460 +0.03(+0.52%)
Oct 09, 2006 5.930 5.960 5.899 5.956 3,023,405 +0.00(+0.01%)
Oct 06, 2006 5.986 6.043 5.916 5.955 1,244,600 -0.03(-0.52%)
Oct 05, 2006 5.852 6.006 5.845 5.986 2,113,175 +0.13(+2.29%)
Oct 04, 2006 5.766 5.852 5.759 5.852 920,362 +0.09(+1.49%)
Oct 03, 2006 5.737 5.806 5.725 5.766 1,489,467 +0.03(+0.56%)
Oct 02, 2006 5.678 5.744 5.657 5.734 932,746 +0.04(+0.75%)
Sep 29, 2006 5.689 5.725 5.654 5.691 1,492,282 -0.02(-0.36%)
Sep 28, 2006 5.685 5.714 5.676 5.711 1,178,739 +0.03(+0.55%)
Sep 27, 2006 5.623 5.774 5.618 5.680 2,068,704 +0.05(+0.90%)
Sep 26, 2006 5.511 5.653 5.511 5.630 1,397,712 +0.15(+2.82%)
Sep 25, 2006 5.505 5.505 5.406 5.475 1,420,792 -0.00(-0.02%)
Sep 22, 2006 5.501 5.512 5.432 5.476 1,309,898 -0.03(-0.60%)
Sep 21, 2006 5.550 5.648 5.509 5.509 1,126,388 -0.03(-0.51%)
Sep 20, 2006 5.524 5.576 5.519 5.537 1,276,123 +0.03(+0.55%)
Sep 19, 2006 5.535 5.559 5.482 5.507 1,050,958 -0.04(-0.66%)
Sep 18, 2006 5.577 5.615 5.520 5.543 1,064,468 -0.03(-0.57%)
Sep 15, 2006 5.583 5.625 5.557 5.575 991,852 +0.02(+0.37%)
Sep 14, 2006 5.535 5.591 5.525 5.555 1,022,812 +0.02(+0.42%)
Sep 13, 2006 5.561 5.591 5.531 5.532 1,264,865 -0.02(-0.37%)
Sep 12, 2006 5.426 5.557 5.426 5.552 929,932 +0.12(+2.26%)
Sep 11, 2006 5.472 5.484 5.418 5.430 1,003,673 -0.05(-0.89%)
Sep 08, 2006 5.360 5.518 5.355 5.479 1,595,858 +0.12(+2.31%)
Sep 07, 2006 5.392 5.400 5.348 5.355 1,135,958 -0.05(-0.95%)
Sep 06, 2006 5.495 5.495 5.393 5.407 1,042,514 -0.11(-2.00%)
Sep 05, 2006 5.466 5.524 5.437 5.517 1,663,407 +0.05(+0.93%)
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.