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

FMC Corp (NY: FMC )

62.04 -2.20 (-3.42%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 29, 2006 6.856 6.871 6.752 6.799 946,256 -0.05(-0.76%)
Dec 28, 2006 6.854 6.926 6.823 6.852 878,144 -0.00(-0.01%)
Dec 27, 2006 6.764 6.858 6.763 6.853 883,210 +0.09(+1.35%)
Dec 26, 2006 6.662 6.769 6.644 6.761 556,720 +0.11(+1.66%)
Dec 22, 2006 6.687 6.693 6.624 6.651 461,588 -0.02(-0.35%)
Dec 21, 2006 6.780 6.803 6.663 6.674 730,660 -0.08(-1.24%)
Dec 20, 2006 6.707 6.817 6.707 6.758 1,148,342 +0.05(+0.77%)
Dec 19, 2006 6.653 6.744 6.653 6.706 2,047,314 +0.04(+0.63%)
Dec 18, 2006 6.701 6.740 6.621 6.664 978,342 -0.02(-0.27%)
Dec 15, 2006 6.648 6.720 6.648 6.682 1,983,142 +0.04(+0.60%)
Dec 14, 2006 6.559 6.688 6.559 6.642 1,795,692 +0.09(+1.41%)
Dec 13, 2006 6.564 6.608 6.511 6.550 1,509,169 +0.02(+0.27%)
Dec 12, 2006 6.506 6.532 6.480 6.532 1,172,547 +0.03(+0.40%)
Dec 11, 2006 6.481 6.519 6.475 6.506 1,518,739 +0.03(+0.48%)
Dec 08, 2006 6.434 6.493 6.425 6.475 1,213,640 +0.04(+0.55%)
Dec 07, 2006 6.378 6.529 6.378 6.440 1,451,752 +0.05(+0.72%)
Dec 06, 2006 6.364 6.444 6.346 6.394 1,384,202 +0.04(+0.63%)
Dec 05, 2006 6.364 6.405 6.330 6.354 1,112,878 +0.01(+0.08%)
Dec 04, 2006 6.324 6.371 6.318 6.348 2,229,698 +0.02(+0.38%)
Dec 01, 2006 6.337 6.352 6.252 6.324 1,555,891 +0.03(+0.45%)
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%)
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.