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

FMC Corp (NY: FMC )

64.24 +0.74 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
May 31, 2002 3.127 3.166 3.105 3.153 767,250 +0.06(+2.01%)
May 28, 2002 3.104 3.109 3.060 3.091 1,488,904 -0.00(-0.03%)
May 27, 2002 3.101 3.109 3.066 3.092 2,609,101 +0.00(+0.00%)
May 24, 2002 3.101 3.109 3.066 3.092 2,572,512 -0.01(-0.29%)
May 23, 2002 3.242 3.251 3.069 3.101 14,039,047 -0.31(-9.09%)
May 22, 2002 3.393 3.423 3.393 3.411 533,641 -0.01(-0.29%)
May 21, 2002 3.384 3.436 3.380 3.421 1,034,633 +0.04(+1.18%)
May 20, 2002 3.426 3.427 3.374 3.381 1,086,421 -0.06(-1.70%)
May 17, 2002 3.429 3.458 3.405 3.439 491,985 +0.01(+0.31%)
May 16, 2002 3.473 3.484 3.421 3.429 529,138 -0.05(-1.30%)
May 15, 2002 3.462 3.485 3.442 3.474 643,409 +0.01(+0.36%)
May 14, 2002 3.398 3.468 3.398 3.461 909,667 +0.08(+2.28%)
May 13, 2002 3.393 3.416 3.340 3.384 1,356,057 -0.01(-0.26%)
May 10, 2002 3.448 3.448 3.381 3.393 591,058 -0.05(-1.34%)
May 09, 2002 3.495 3.539 3.434 3.439 913,044 -0.06(-1.63%)
May 08, 2002 3.469 3.499 3.452 3.496 835,362 +0.05(+1.42%)
May 07, 2002 3.446 3.473 3.421 3.447 979,468 +0.00(+0.03%)
May 06, 2002 3.504 3.526 3.446 3.446 1,688,738 -0.06(-1.77%)
May 03, 2002 3.446 3.535 3.429 3.509 871,952 +0.06(+1.59%)
May 02, 2002 3.416 3.482 3.416 3.453 1,419,103 +0.02(+0.44%)
May 01, 2002 3.437 3.454 3.371 3.438 1,225,461 +0.00(+0.03%)
Apr 30, 2002 3.375 3.445 3.358 3.437 708,707 +0.06(+1.92%)
Apr 29, 2002 3.428 3.428 3.348 3.373 960,892 -0.06(-1.63%)
Apr 26, 2002 3.458 3.485 3.384 3.429 1,119,070 -0.01(-0.21%)
Apr 25, 2002 3.411 3.437 3.389 3.436 1,483,838 +0.02(+0.73%)
Apr 24, 2002 3.402 3.501 3.402 3.411 1,523,805 +0.01(+0.34%)
Apr 23, 2002 3.430 3.481 3.374 3.399 1,425,295 -0.05(-1.54%)
Apr 22, 2002 3.491 3.522 3.445 3.453 1,472,580 -0.06(-1.84%)
Apr 19, 2002 3.517 3.541 3.446 3.517 1,812,016 -0.02(-0.65%)
Apr 18, 2002 3.571 3.580 3.536 3.541 1,052,647 -0.03(-0.82%)
Apr 17, 2002 3.580 3.613 3.569 3.570 679,998 -0.01(-0.17%)
Apr 16, 2002 3.528 3.588 3.528 3.576 974,965 +0.05(+1.41%)
Apr 15, 2002 3.572 3.572 3.513 3.526 1,584,599 -0.04(-1.17%)
Apr 12, 2002 3.571 3.576 3.522 3.568 1,110,627 +0.00(+0.00%)
Apr 11, 2002 3.561 3.632 3.560 3.568 1,883,506 +0.01(+0.37%)
Apr 10, 2002 3.540 3.596 3.535 3.555 1,828,341 +0.02(+0.45%)
Apr 09, 2002 3.525 3.543 3.493 3.539 1,067,282 +0.01(+0.38%)
Apr 08, 2002 3.464 3.540 3.453 3.525 769,501 +0.02(+0.63%)
Apr 05, 2002 3.446 3.548 3.446 3.503 1,218,143 +0.07(+2.18%)
Apr 04, 2002 3.464 3.464 3.375 3.429 2,307,380 -0.09(-2.62%)
Apr 03, 2002 3.624 3.628 3.509 3.521 2,579,829 -0.11(-3.06%)
Apr 02, 2002 3.666 3.667 3.611 3.632 1,788,374 -0.03(-0.92%)
Apr 01, 2002 3.724 3.724 3.623 3.666 2,101,916 -0.06(-1.55%)
Mar 29, 2002 3.740 3.757 3.695 3.723 1,183,805 +0.00(+0.00%)
Mar 28, 2002 3.740 3.757 3.695 3.723 1,183,805 +0.01(+0.14%)
Mar 27, 2002 3.652 3.725 3.606 3.718 1,983,705 +0.07(+1.85%)
Mar 26, 2002 3.464 3.668 3.464 3.651 4,535,389 +0.21(+6.06%)
Mar 25, 2002 3.477 3.526 3.437 3.442 2,718,306 +0.12(+3.47%)
Mar 22, 2002 3.375 3.391 3.326 3.326 1,018,309 -0.07(-2.09%)
Mar 21, 2002 3.428 3.428 3.325 3.398 2,439,101 -0.03(-0.83%)
Mar 20, 2002 3.498 3.540 3.426 3.426 3,301,484 -0.07(-1.93%)
Mar 19, 2002 3.475 3.540 3.461 3.493 1,673,540 +0.02(+0.54%)
Mar 18, 2002 3.464 3.486 3.461 3.475 914,733 +0.01(+0.36%)
Mar 15, 2002 3.469 3.486 3.457 3.462 2,165,525 -0.01(-0.18%)
Mar 14, 2002 3.458 3.487 3.458 3.469 1,041,388 +0.01(+0.31%)
Mar 13, 2002 3.472 3.473 3.433 3.458 1,075,163 -0.01(-0.41%)
Mar 12, 2002 3.432 3.477 3.428 3.472 519,005 +0.04(+1.16%)
Mar 11, 2002 3.420 3.440 3.388 3.432 1,182,680 +0.01(+0.29%)
Mar 08, 2002 3.420 3.445 3.393 3.422 1,090,925 +0.00(+0.08%)
Mar 07, 2002 3.460 3.462 3.420 3.420 1,306,520 -0.04(-1.28%)
Mar 06, 2002 3.424 3.464 3.384 3.464 2,056,883 +0.03(+0.83%)
Mar 05, 2002 3.462 3.462 3.375 3.436 1,933,605 -0.03(-0.77%)
Mar 04, 2002 3.353 3.462 3.340 3.462 752,614 +0.13(+3.95%)
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.