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

FMC Corp (NY: FMC )

63.50 +0.16 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Mar 31, 2005 4.748 4.787 4.709 4.748 1,809,764 +0.01(+0.21%)
Mar 30, 2005 4.713 4.769 4.681 4.738 1,813,142 +0.05(+1.00%)
Mar 29, 2005 4.810 4.872 4.681 4.691 2,690,160 -0.12(-2.47%)
Mar 28, 2005 4.939 5.009 4.799 4.810 3,934,198 -0.16(-3.18%)
Mar 24, 2005 4.699 5.011 4.621 4.968 9,684,916 +0.55(+12.40%)
Mar 23, 2005 4.524 4.526 4.419 4.420 1,369,567 -0.13(-2.77%)
Mar 22, 2005 4.539 4.668 4.521 4.546 1,249,103 -0.00(-0.04%)
Mar 21, 2005 4.558 4.561 4.503 4.548 575,859 -0.02(-0.51%)
Mar 18, 2005 4.619 4.619 4.551 4.571 2,104,731 -0.01(-0.25%)
Mar 17, 2005 4.526 4.591 4.486 4.582 987,349 +0.08(+1.74%)
Mar 16, 2005 4.606 4.628 4.496 4.504 2,329,896 -0.11(-2.48%)
Mar 15, 2005 4.612 4.677 4.600 4.619 1,319,467 +0.02(+0.35%)
Mar 14, 2005 4.619 4.636 4.573 4.603 859,005 -0.00(-0.06%)
Mar 11, 2005 4.600 4.641 4.583 4.606 1,095,991 +0.02(+0.54%)
Mar 10, 2005 4.592 4.592 4.522 4.581 1,962,314 -0.02(-0.44%)
Mar 09, 2005 4.544 4.645 4.544 4.601 1,157,911 +0.05(+1.05%)
Mar 08, 2005 4.579 4.623 4.532 4.553 941,753 -0.03(-0.62%)
Mar 07, 2005 4.614 4.626 4.561 4.582 969,336 -0.03(-0.69%)
Mar 04, 2005 4.525 4.630 4.503 4.614 1,325,659 +0.11(+2.49%)
Mar 03, 2005 4.517 4.523 4.450 4.502 1,392,083 +0.01(+0.20%)
Mar 02, 2005 4.551 4.555 4.463 4.493 1,569,401 -0.09(-1.92%)
Mar 01, 2005 4.382 4.605 4.382 4.581 3,177,643 +0.20(+4.48%)
Feb 28, 2005 4.463 4.463 4.361 4.384 1,424,169 -0.07(-1.58%)
Feb 25, 2005 4.375 4.455 4.357 4.455 1,472,017 +0.09(+1.99%)
Feb 24, 2005 4.285 4.369 4.267 4.367 1,475,394 +0.08(+1.91%)
Feb 23, 2005 4.259 4.286 4.225 4.286 839,866 +0.05(+1.15%)
Feb 22, 2005 4.269 4.330 4.226 4.237 1,508,043 -0.05(-1.26%)
Feb 18, 2005 4.288 4.334 4.261 4.291 786,389 +0.02(+0.52%)
Feb 17, 2005 4.309 4.330 4.259 4.269 1,427,547 -0.05(-1.13%)
Feb 16, 2005 4.287 4.335 4.277 4.318 1,135,395 +0.03(+0.75%)
Feb 15, 2005 4.250 4.316 4.250 4.286 1,208,011 +0.03(+0.73%)
Feb 14, 2005 4.166 4.261 4.161 4.255 1,403,904 +0.10(+2.46%)
Feb 11, 2005 4.081 4.169 4.046 4.153 1,271,057 +0.08(+1.96%)
Feb 10, 2005 3.953 4.080 3.953 4.073 3,204,100 -0.07(-1.63%)
Feb 09, 2005 4.239 4.241 4.139 4.140 1,241,222 -0.09(-2.12%)
Feb 08, 2005 4.237 4.256 4.204 4.230 627,647 -0.01(-0.31%)
Feb 07, 2005 4.261 4.304 4.228 4.243 1,130,329 -0.02(-0.48%)
Feb 04, 2005 4.201 4.288 4.201 4.264 971,587 +0.07(+1.65%)
Feb 03, 2005 4.280 4.280 4.176 4.194 1,859,301 -0.09(-2.20%)
Feb 02, 2005 4.289 4.317 4.279 4.288 1,303,143 +0.02(+0.50%)
Feb 01, 2005 4.192 4.299 4.175 4.267 1,582,348 +0.08(+1.80%)
Jan 31, 2005 4.170 4.227 4.148 4.192 2,290,492 +0.07(+1.70%)
Jan 28, 2005 4.090 4.148 4.057 4.121 3,375,788 +0.20(+5.07%)
Jan 27, 2005 3.932 3.971 3.902 3.922 1,157,348 -0.02(-0.59%)
Jan 26, 2005 3.891 3.951 3.878 3.946 838,740 +0.08(+1.97%)
Jan 25, 2005 3.892 3.915 3.855 3.869 1,119,070 +0.01(+0.32%)
Jan 24, 2005 3.945 3.986 3.842 3.857 1,531,123 -0.09(-2.36%)
Jan 21, 2005 3.986 4.000 3.935 3.950 925,428 -0.02(-0.58%)
Jan 20, 2005 4.014 4.051 3.954 3.973 1,372,944 -0.05(-1.13%)
Jan 19, 2005 4.045 4.067 4.002 4.018 1,035,196 -0.04(-0.88%)
Jan 18, 2005 3.997 4.067 3.977 4.054 1,125,262 +0.05(+1.20%)
Jan 14, 2005 3.966 4.032 3.966 4.006 1,146,090 +0.04(+1.12%)
Jan 13, 2005 3.945 4.009 3.938 3.962 1,595,858 -0.00(-0.02%)
Jan 12, 2005 3.950 3.967 3.855 3.962 2,113,175 +0.02(+0.47%)
Jan 11, 2005 3.979 3.984 3.938 3.944 1,057,713 -0.03(-0.85%)
Jan 10, 2005 3.969 4.032 3.962 3.978 1,079,104 -0.02(-0.44%)
Jan 07, 2005 4.023 4.037 3.975 3.995 1,090,362 -0.01(-0.33%)
Jan 06, 2005 3.953 4.041 3.947 4.009 1,115,693 +0.06(+1.64%)
Jan 05, 2005 3.997 4.042 3.939 3.944 1,714,632 -0.08(-2.09%)
Jan 04, 2005 4.216 4.216 4.018 4.028 1,446,686 -0.19(-4.45%)
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.