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: 4:10 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 30, 2003 1.773 1.856 1.773 1.847 1,745,592 +0.08(+4.68%)
May 29, 2003 1.811 1.821 1.727 1.764 1,955,559 -0.04(-2.07%)
May 28, 2003 1.773 1.817 1.773 1.801 1,158,474 +0.03(+1.60%)
May 27, 2003 1.705 1.776 1.705 1.773 1,669,036 +0.06(+3.26%)
May 23, 2003 1.713 1.730 1.705 1.717 439,072 -0.00(-0.26%)
May 22, 2003 1.723 1.729 1.697 1.721 742,482 -0.01(-0.51%)
May 21, 2003 1.700 1.745 1.688 1.730 1,017,746 +0.03(+1.67%)
May 20, 2003 1.673 1.712 1.673 1.702 947,945 +0.02(+1.16%)
May 19, 2003 1.736 1.744 1.682 1.682 944,567 -0.05(-3.07%)
May 16, 2003 1.748 1.765 1.735 1.736 1,135,958 -0.02(-1.21%)
May 15, 2003 1.747 1.776 1.733 1.757 1,168,607 +0.01(+0.56%)
May 14, 2003 1.757 1.762 1.733 1.747 736,290 -0.01(-0.41%)
May 13, 2003 1.742 1.766 1.724 1.754 1,010,991 -0.01(-0.55%)
May 12, 2003 1.739 1.767 1.705 1.764 966,521 +0.02(+1.43%)
May 09, 2003 1.718 1.768 1.713 1.739 1,080,792 +0.04(+2.46%)
May 08, 2003 1.713 1.735 1.683 1.697 892,216 -0.04(-2.15%)
May 07, 2003 1.702 1.739 1.697 1.735 1,045,892 +0.03(+1.98%)
May 06, 2003 1.700 1.727 1.692 1.701 1,367,315 -0.01(-0.73%)
May 05, 2003 1.720 1.742 1.705 1.713 1,935,857 -0.01(-0.36%)
May 02, 2003 1.644 1.748 1.644 1.720 1,956,122 +0.08(+4.59%)
May 01, 2003 1.610 1.678 1.592 1.644 1,555,328 +0.03(+2.15%)
Apr 30, 2003 1.578 1.625 1.550 1.609 1,079,104 +0.03(+1.68%)
Apr 29, 2003 1.612 1.620 1.583 1.583 1,352,679 -0.03(-1.82%)
Apr 28, 2003 1.559 1.631 1.555 1.612 1,233,905 +0.05(+3.42%)
Apr 25, 2003 1.596 1.596 1.540 1.559 910,230 -0.04(-2.34%)
Apr 24, 2003 1.568 1.609 1.554 1.596 1,508,043 +0.03(+1.81%)
Apr 23, 2003 1.554 1.571 1.538 1.568 898,971 +0.01(+0.86%)
Apr 22, 2003 1.519 1.568 1.508 1.554 928,243 +0.02(+1.63%)
Apr 21, 2003 1.515 1.541 1.506 1.530 473,409 +0.02(+1.00%)
Apr 17, 2003 1.487 1.515 1.479 1.514 694,071 +0.03(+1.91%)
Apr 16, 2003 1.511 1.521 1.474 1.486 788,078 -0.02(-1.65%)
Apr 15, 2003 1.508 1.511 1.474 1.511 877,581 +0.00(+0.18%)
Apr 14, 2003 1.455 1.508 1.453 1.508 956,951 +0.05(+3.66%)
Apr 11, 2003 1.476 1.487 1.442 1.455 962,018 +0.00(+0.06%)
Apr 10, 2003 1.443 1.458 1.435 1.454 865,760 +0.01(+0.68%)
Apr 09, 2003 1.474 1.482 1.439 1.444 896,720 -0.02(-1.45%)
Apr 08, 2003 1.483 1.490 1.463 1.466 1,009,865 -0.02(-1.32%)
Apr 07, 2003 1.488 1.510 1.476 1.485 1,419,666 +0.04(+2.77%)
Apr 04, 2003 1.482 1.489 1.442 1.445 1,196,189 -0.02(-1.33%)
Apr 03, 2003 1.497 1.497 1.451 1.465 924,865 -0.01(-0.72%)
Apr 02, 2003 1.457 1.491 1.450 1.475 1,452,315 +0.05(+3.75%)
Apr 01, 2003 1.393 1.422 1.365 1.422 1,404,467 +0.03(+2.10%)
Mar 31, 2003 1.405 1.409 1.361 1.393 1,039,700 -0.01(-0.88%)
Mar 28, 2003 1.391 1.410 1.383 1.405 738,541 +0.01(+0.70%)
Mar 27, 2003 1.377 1.406 1.377 1.395 704,766 -0.01(-0.57%)
Mar 26, 2003 1.422 1.430 1.389 1.403 937,249 -0.02(-1.50%)
Mar 25, 2003 1.405 1.427 1.387 1.425 1,039,700 +0.02(+1.39%)
Mar 24, 2003 1.430 1.450 1.384 1.405 1,043,640 -0.06(-4.00%)
Mar 21, 2003 1.442 1.464 1.412 1.464 1,723,639 +0.04(+3.06%)
Mar 20, 2003 1.406 1.431 1.379 1.420 1,080,229 +0.01(+1.01%)
Mar 19, 2003 1.407 1.417 1.391 1.406 930,495 +0.00(+0.25%)
Mar 18, 2003 1.395 1.406 1.378 1.403 1,477,646 +0.03(+1.87%)
Mar 17, 2003 1.328 1.382 1.328 1.377 2,524,101 +0.04(+3.33%)
Mar 14, 2003 1.301 1.350 1.298 1.332 1,940,923 +0.04(+2.74%)
Mar 13, 2003 1.305 1.327 1.287 1.297 1,595,858 +0.02(+1.53%)
Mar 12, 2003 1.284 1.299 1.263 1.277 1,043,640 -0.01(-0.48%)
Mar 11, 2003 1.295 1.310 1.280 1.284 1,215,891 -0.01(-0.89%)
Mar 10, 2003 1.337 1.345 1.292 1.295 1,032,382 -0.05(-3.76%)
Mar 07, 2003 1.347 1.375 1.329 1.346 1,260,362 -0.00(-0.13%)
Mar 06, 2003 1.345 1.360 1.327 1.347 1,508,606 +0.00(+0.20%)
Mar 05, 2003 1.354 1.359 1.332 1.345 1,460,196 -0.02(-1.30%)
Mar 04, 2003 1.404 1.405 1.353 1.363 959,766 -0.04(-3.10%)
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.