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 (%)
Sep 30, 2004 4.290 4.351 4.264 4.314 1,494,533 +0.01(+0.31%)
Sep 29, 2004 4.272 4.355 4.272 4.301 1,643,142 -0.06(-1.45%)
Sep 28, 2004 4.104 4.366 4.104 4.364 3,246,318 +0.24(+5.77%)
Sep 27, 2004 4.175 4.175 4.115 4.126 737,415 -0.07(-1.61%)
Sep 24, 2004 4.139 4.200 4.136 4.193 956,951 +0.06(+1.51%)
Sep 23, 2004 4.095 4.142 4.057 4.131 929,932 +0.04(+0.96%)
Sep 22, 2004 4.166 4.166 4.089 4.092 709,833 -0.10(-2.27%)
Sep 21, 2004 4.121 4.189 4.120 4.187 1,481,586 +0.07(+1.64%)
Sep 20, 2004 4.105 4.131 4.070 4.120 953,011 +0.02(+0.39%)
Sep 17, 2004 4.153 4.154 4.104 4.104 1,618,374 -0.03(-0.65%)
Sep 16, 2004 4.101 4.166 4.100 4.130 871,952 +0.03(+0.71%)
Sep 15, 2004 4.108 4.118 4.086 4.101 662,548 -0.01(-0.35%)
Sep 14, 2004 4.166 4.167 4.068 4.115 1,196,752 -0.05(-1.26%)
Sep 13, 2004 4.173 4.186 4.165 4.168 953,574 -0.01(-0.17%)
Sep 10, 2004 4.148 4.182 4.090 4.175 2,507,777 -0.04(-1.03%)
Sep 09, 2004 4.162 4.234 4.162 4.218 1,380,825 +0.06(+1.56%)
Sep 08, 2004 4.161 4.175 4.128 4.153 1,335,792 +0.00(+0.02%)
Sep 07, 2004 4.161 4.167 4.121 4.153 1,097,680 +0.04(+0.86%)
Sep 03, 2004 4.153 4.158 4.114 4.117 712,084 -0.04(-1.07%)
Sep 02, 2004 4.077 4.174 4.070 4.161 1,305,395 +0.09(+2.27%)
Sep 01, 2004 4.106 4.151 4.051 4.069 1,354,931 -0.04(-0.91%)
Aug 31, 2004 4.019 4.106 4.019 4.106 1,509,732 +0.09(+2.17%)
Aug 30, 2004 4.086 4.093 3.981 4.019 1,492,282 -0.06(-1.46%)
Aug 27, 2004 4.119 4.120 4.020 4.079 1,359,434 -0.04(-0.99%)
Aug 26, 2004 4.086 4.120 4.077 4.120 1,512,546 +0.03(+0.69%)
Aug 25, 2004 4.072 4.107 4.032 4.091 2,390,128 +0.02(+0.41%)
Aug 24, 2004 3.953 4.081 3.953 4.074 3,394,364 +0.16(+4.11%)
Aug 23, 2004 3.899 3.944 3.866 3.914 1,280,063 +0.01(+0.27%)
Aug 20, 2004 3.821 3.928 3.811 3.903 1,345,361 +0.08(+2.14%)
Aug 19, 2004 3.788 3.831 3.775 3.821 1,355,494 +0.02(+0.61%)
Aug 18, 2004 3.787 3.799 3.760 3.798 1,480,460 +0.01(+0.31%)
Aug 17, 2004 3.783 3.796 3.769 3.787 2,028,175 +0.01(+0.26%)
Aug 16, 2004 3.726 3.780 3.723 3.777 1,943,738 +0.05(+1.24%)
Aug 13, 2004 3.766 3.784 3.718 3.731 1,490,593 -0.04(-1.13%)
Aug 12, 2004 3.819 3.819 3.755 3.773 956,389 -0.06(-1.51%)
Aug 11, 2004 3.827 3.843 3.761 3.831 1,599,798 +0.00(+0.09%)
Aug 10, 2004 3.722 3.835 3.722 3.827 1,101,620 +0.13(+3.46%)
Aug 09, 2004 3.723 3.733 3.699 3.700 987,912 -0.01(-0.14%)
Aug 06, 2004 3.811 3.811 3.688 3.705 1,352,679 -0.12(-3.02%)
Aug 05, 2004 3.908 3.908 3.820 3.820 1,023,375 -0.05(-1.35%)
Aug 04, 2004 3.890 3.914 3.836 3.873 1,395,461 -0.02(-0.62%)
Aug 03, 2004 3.866 3.914 3.855 3.897 1,753,473 +0.00(+0.09%)
Aug 02, 2004 3.897 3.899 3.862 3.893 2,681,154 -0.01(-0.27%)
Jul 30, 2004 3.908 3.957 3.885 3.904 1,875,062 -0.02(-0.43%)
Jul 29, 2004 3.925 3.942 3.828 3.921 2,134,565 +0.04(+1.12%)
Jul 28, 2004 3.597 3.898 3.597 3.877 4,485,290 +0.39(+11.29%)
Jul 27, 2004 3.452 3.501 3.452 3.484 1,051,521 +0.05(+1.37%)
Jul 26, 2004 3.486 3.491 3.414 3.437 1,188,872 -0.05(-1.43%)
Jul 23, 2004 3.546 3.557 3.483 3.486 1,070,097 -0.06(-1.70%)
Jul 22, 2004 3.509 3.558 3.463 3.547 1,636,950 +0.04(+1.09%)
Jul 21, 2004 3.567 3.579 3.501 3.509 1,700,559 -0.06(-1.64%)
Jul 20, 2004 3.537 3.575 3.534 3.567 1,273,309 +0.01(+0.22%)
Jul 19, 2004 3.557 3.593 3.516 3.559 1,035,196 +0.02(+0.43%)
Jul 16, 2004 3.592 3.597 3.544 3.544 696,886 -0.05(-1.36%)
Jul 15, 2004 3.615 3.621 3.580 3.593 663,111 -0.01(-0.30%)
Jul 14, 2004 3.607 3.655 3.571 3.604 643,409 -0.01(-0.29%)
Jul 13, 2004 3.611 3.624 3.588 3.614 870,263 +0.01(+0.32%)
Jul 12, 2004 3.677 3.677 3.577 3.603 1,194,501 -0.08(-2.15%)
Jul 09, 2004 3.675 3.693 3.652 3.682 703,078 +0.03(+0.80%)
Jul 08, 2004 3.668 3.700 3.630 3.652 1,188,872 -0.02(-0.65%)
Jul 07, 2004 3.704 3.735 3.655 3.676 624,833 -0.02(-0.50%)
Jul 06, 2004 3.729 3.734 3.679 3.695 923,177 -0.03(-0.91%)
Jul 02, 2004 3.740 3.760 3.684 3.729 1,392,083 -0.01(-0.31%)
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.