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 (%)
Nov 28, 2003 2.666 2.678 2.653 2.659 271,324 -0.01(-0.43%)
Nov 26, 2003 2.659 2.684 2.646 2.671 753,740 +0.03(+1.11%)
Nov 25, 2003 2.611 2.641 2.602 2.642 983,408 +0.04(+1.54%)
Nov 24, 2003 2.585 2.603 2.585 2.602 910,230 +0.03(+1.24%)
Nov 21, 2003 2.564 2.589 2.563 2.570 949,634 -0.01(-0.28%)
Nov 20, 2003 2.576 2.587 2.559 2.577 1,131,454 -0.01(-0.27%)
Nov 19, 2003 2.541 2.598 2.531 2.584 911,918 +0.04(+1.71%)
Nov 18, 2003 2.553 2.601 2.539 2.540 815,097 -0.01(-0.28%)
Nov 17, 2003 2.522 2.559 2.507 2.547 1,202,944 -0.03(-1.04%)
Nov 14, 2003 2.616 2.650 2.579 2.574 1,568,275 -0.06(-2.13%)
Nov 13, 2003 2.583 2.631 2.583 2.630 1,120,759 +0.05(+1.86%)
Nov 12, 2003 2.481 2.595 2.481 2.582 1,438,242 +0.10(+4.08%)
Nov 11, 2003 2.512 2.513 2.474 2.481 1,048,706 -0.05(-1.83%)
Nov 10, 2003 2.549 2.563 2.521 2.527 1,736,023 -0.03(-1.22%)
Nov 07, 2003 2.603 2.603 2.502 2.558 4,494,859 -0.11(-4.16%)
Nov 06, 2003 2.595 2.674 2.591 2.669 1,854,798 +0.10(+3.80%)
Nov 05, 2003 2.544 2.575 2.511 2.571 1,247,415 +0.04(+1.72%)
Nov 04, 2003 2.544 2.549 2.506 2.528 1,683,413 -0.03(-1.35%)
Nov 03, 2003 2.527 2.578 2.521 2.563 1,322,000 +0.07(+2.96%)
Oct 31, 2003 2.521 2.526 2.481 2.489 792,018 -0.03(-1.27%)
Oct 30, 2003 2.523 2.523 2.435 2.521 1,692,116 +0.00(+0.14%)
Oct 29, 2003 2.487 2.523 2.475 2.517 1,458,507 +0.02(+0.85%)
Oct 28, 2003 2.446 2.496 2.436 2.496 931,620 +0.05(+2.07%)
Oct 27, 2003 2.382 2.452 2.382 2.445 989,600 +0.06(+2.42%)
Oct 24, 2003 2.377 2.404 2.349 2.388 978,905 -0.01(-0.48%)
Oct 23, 2003 2.401 2.422 2.374 2.399 935,561 -0.01(-0.44%)
Oct 22, 2003 2.425 2.444 2.406 2.410 1,639,765 -0.04(-1.49%)
Oct 21, 2003 2.456 2.457 2.436 2.446 1,312,149 -0.01(-0.58%)
Oct 20, 2003 2.450 2.469 2.450 2.460 1,075,726 -0.01(-0.25%)
Oct 17, 2003 2.480 2.499 2.457 2.467 730,660 -0.01(-0.50%)
Oct 16, 2003 2.509 2.509 2.460 2.479 1,133,143 -0.04(-1.45%)
Oct 15, 2003 2.523 2.529 2.487 2.515 1,074,600 +0.02(+0.75%)
Oct 14, 2003 2.476 2.500 2.458 2.497 1,025,627 +0.03(+1.08%)
Oct 13, 2003 2.435 2.470 2.438 2.470 776,256 +0.04(+1.46%)
Oct 10, 2003 2.447 2.452 2.418 2.435 782,448 -0.01(-0.22%)
Oct 09, 2003 2.441 2.469 2.420 2.440 1,305,957 +0.02(+0.70%)
Oct 08, 2003 2.403 2.433 2.382 2.423 1,369,567 +0.02(+0.96%)
Oct 07, 2003 2.381 2.412 2.361 2.400 1,179,302 +0.02(+0.78%)
Oct 06, 2003 2.373 2.386 2.341 2.381 776,819 +0.01(+0.45%)
Oct 03, 2003 2.327 2.394 2.327 2.371 1,675,791 +0.07(+2.97%)
Oct 02, 2003 2.301 2.319 2.299 2.302 1,150,031 +0.00(+0.08%)
Oct 01, 2003 2.234 2.323 2.234 2.301 2,860,723 +0.06(+2.78%)
Sep 30, 2003 2.246 2.246 2.195 2.238 5,084,792 -0.01(-0.36%)
Sep 29, 2003 2.257 2.263 2.238 2.246 1,810,890 -0.00(-0.08%)
Sep 26, 2003 2.272 2.283 2.235 2.248 1,106,686 -0.02(-1.06%)
Sep 25, 2003 2.299 2.308 2.261 2.272 1,092,051 -0.04(-1.58%)
Sep 24, 2003 2.367 2.367 2.305 2.309 1,517,050 -0.06(-2.48%)
Sep 23, 2003 2.358 2.365 2.354 2.367 874,766 +0.01(+0.38%)
Sep 22, 2003 2.376 2.385 2.341 2.358 1,138,209 -0.03(-1.30%)
Sep 19, 2003 2.388 2.407 2.378 2.389 1,768,672 -0.00(-0.07%)
Sep 18, 2003 2.386 2.396 2.379 2.391 990,726 -0.00(-0.11%)
Sep 17, 2003 2.420 2.422 2.381 2.394 1,277,812 -0.05(-1.86%)
Sep 16, 2003 2.428 2.446 2.426 2.439 1,474,831 +0.01(+0.22%)
Sep 15, 2003 2.380 2.447 2.379 2.434 2,244,333 +0.07(+2.81%)
Sep 12, 2003 2.373 2.380 2.334 2.367 1,658,904 -0.01(-0.26%)
Sep 11, 2003 2.388 2.392 2.368 2.373 1,251,918 -0.02(-0.63%)
Sep 10, 2003 2.420 2.420 2.378 2.388 2,180,724 -0.03(-1.32%)
Sep 09, 2003 2.394 2.422 2.391 2.420 1,145,527 +0.03(+1.11%)
Sep 08, 2003 2.359 2.416 2.355 2.394 1,186,620 +0.03(+1.47%)
Sep 05, 2003 2.306 2.452 2.304 2.359 2,685,094 +0.05(+2.35%)
Sep 04, 2003 2.256 2.309 2.254 2.305 1,489,467 +0.04(+1.84%)
Sep 03, 2003 2.258 2.270 2.235 2.263 1,591,354 +0.02(+1.03%)
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.