Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	58.00	58.80	57.31	58.46	942,810	+0.66(+1.14%)
Apr 25, 2024	58.31	58.58	56.86	57.80	1,056,905	-0.60(-1.03%)
Apr 24, 2024	58.36	58.69	57.69	58.40	1,011,398	-0.25(-0.43%)
Apr 23, 2024	57.56	59.33	57.45	58.65	1,583,258	+0.40(+0.69%)
Apr 22, 2024	57.82	58.85	56.40	58.25	2,029,210	+0.43(+0.74%)
Apr 19, 2024	56.79	57.85	56.60	57.82	1,343,836	+0.88(+1.55%)
Apr 18, 2024	56.82	57.22	56.04	56.94	1,459,758	+0.88(+1.57%)
Apr 17, 2024	56.46	56.49	55.48	56.06	1,544,678	+0.63(+1.14%)
Apr 16, 2024	56.41	56.83	55.38	55.43	1,499,985	-1.31(-2.31%)
Apr 15, 2024	57.00	58.28	56.19	56.74	1,553,675	-0.01(-0.02%)
Apr 12, 2024	60.70	60.78	56.52	56.75	2,007,137	-4.79(-7.78%)
Apr 11, 2024	62.24	62.69	60.46	61.54	1,485,782	-0.68(-1.09%)
Apr 10, 2024	62.35	63.67	61.52	62.22	1,616,764	-1.54(-2.42%)
Apr 09, 2024	61.55	63.78	60.77	63.76	1,817,537	+3.62(+6.02%)
Apr 08, 2024	59.23	61.32	59.00	60.14	1,542,126	+1.40(+2.38%)
Apr 05, 2024	58.85	59.47	58.23	58.74	1,658,655	-0.47(-0.79%)
Apr 04, 2024	60.58	61.25	59.08	59.21	1,936,611	-0.82(-1.37%)
Apr 03, 2024	60.35	60.97	59.62	60.03	1,630,041	-0.31(-0.51%)
Apr 02, 2024	62.77	62.77	60.12	60.34	1,564,802	-2.42(-3.86%)
Apr 01, 2024	64.00	64.25	62.62	62.76	1,359,878	-0.94(-1.48%)
Mar 28, 2024	62.91	64.33	62.43	63.70	2,017,951	+1.00(+1.59%)
Mar 27, 2024	62.12	63.10	62.03	62.70	1,299,786	+0.84(+1.36%)
Mar 26, 2024	62.60	63.41	61.49	61.86	1,597,780	-0.38(-0.60%)
Mar 25, 2024	62.40	63.35	61.97	62.24	1,562,264	+0.46(+0.74%)
Mar 22, 2024	64.34	64.83	61.78	61.78	1,325,413	-2.53(-3.93%)
Mar 21, 2024	63.90	64.50	63.45	64.31	1,916,965	+0.79(+1.25%)
Mar 20, 2024	62.94	64.24	62.43	63.51	2,777,745	+2.42(+3.96%)
Mar 19, 2024	64.69	65.10	61.04	61.10	2,392,403	-4.35(-6.65%)
Mar 18, 2024	63.82	66.29	63.48	65.45	2,301,762	+1.00(+1.55%)
Mar 15, 2024	62.82	65.29	62.54	64.45	6,283,760	+0.97(+1.53%)
Mar 14, 2024	64.57	64.69	62.97	63.47	1,957,247	-1.62(-2.50%)
Mar 13, 2024	63.54	66.46	63.41	65.10	2,538,170	+1.84(+2.91%)
Mar 12, 2024	64.18	64.44	62.57	63.26	1,561,747	-0.31(-0.48%)
Mar 11, 2024	61.91	64.24	61.87	63.56	1,865,022	+1.46(+2.34%)
Mar 08, 2024	63.13	63.91	62.04	62.11	1,878,907	-0.70(-1.12%)
Mar 07, 2024	61.42	63.77	61.08	62.81	1,924,915	+1.86(+3.06%)
Mar 06, 2024	59.74	61.34	59.08	60.95	2,000,862	+1.79(+3.03%)
Mar 05, 2024	58.12	59.55	57.71	59.16	2,045,056	+0.90(+1.55%)
Mar 04, 2024	56.78	58.88	56.67	58.25	2,952,905	+1.48(+2.60%)
Mar 01, 2024	55.96	57.11	55.35	56.78	2,835,018	+0.91(+1.63%)
Feb 29, 2024	51.11	56.02	50.96	55.87	4,898,252	+5.05(+9.94%)
Feb 28, 2024	51.83	51.95	50.54	50.81	2,041,687	-1.48(-2.82%)
Feb 27, 2024	52.53	52.80	52.08	52.29	1,560,392	+0.24(+0.46%)
Feb 26, 2024	51.37	52.42	51.00	52.05	1,730,809	+0.16(+0.31%)
Feb 23, 2024	50.89	52.07	50.59	51.89	1,265,847	+0.72(+1.41%)
Feb 22, 2024	50.72	51.34	49.77	51.17	1,550,376	+0.54(+1.06%)
Feb 21, 2024	50.32	50.84	49.57	50.64	1,823,709	+0.12(+0.24%)
Feb 20, 2024	51.32	51.32	50.24	50.52	2,132,532	-1.34(-2.58%)
Feb 16, 2024	51.00	52.30	50.63	51.85	1,988,287	+0.59(+1.16%)
Feb 15, 2024	51.07	52.19	50.75	51.26	2,174,306	+0.60(+1.19%)
Feb 14, 2024	51.41	51.61	50.13	50.66	2,594,850	-0.36(-0.70%)
Feb 13, 2024	51.72	52.55	50.79	51.01	2,524,873	-2.10(-3.95%)
Feb 12, 2024	51.43	53.46	51.03	53.11	2,280,704	+1.84(+3.59%)
Feb 09, 2024	51.41	51.92	50.16	51.27	3,321,545	-0.29(-0.56%)
Feb 08, 2024	53.89	54.35	51.11	51.56	2,764,269	-2.59(-4.78%)
Feb 07, 2024	53.01	54.87	52.84	54.14	3,812,521	+1.19(+2.25%)
Feb 06, 2024	51.62	56.80	51.62	52.95	5,895,965	-6.91(-11.54%)
Feb 05, 2024	59.44	60.85	59.20	59.86	3,651,254	-1.00(-1.64%)
Feb 02, 2024	61.17	61.52	59.47	60.86	2,976,385	-0.70(-1.14%)
Feb 01, 2024	57.80	61.59	57.52	61.56	3,826,368	+5.88(+10.57%)
Jan 31, 2024	57.06	57.77	55.66	55.68	1,400,556	-1.28(-2.24%)
Jan 30, 2024	56.69	57.71	56.47	56.96	930,830	-0.31(-0.54%)
Jan 29, 2024	57.60	57.63	56.09	57.26	1,153,923	-0.54(-0.94%)
Jan 26, 2024	57.80	58.53	57.41	57.81	1,156,038	+0.87(+1.53%)
Jan 25, 2024	56.97	57.37	55.78	56.94	872,172	+0.46(+0.81%)
Jan 24, 2024	57.57	57.90	55.75	56.48	1,339,085	-0.80(-1.40%)
Jan 23, 2024	56.97	57.50	56.39	57.28	1,425,751	+1.41(+2.52%)
Jan 22, 2024	54.63	55.91	54.37	55.88	1,315,482	+0.74(+1.35%)
Jan 19, 2024	54.66	55.51	53.87	55.13	1,503,881	+0.60(+1.11%)
Jan 18, 2024	54.84	54.84	53.81	54.53	1,245,335	-0.43(-0.78%)
Jan 17, 2024	55.69	56.27	54.44	54.95	1,561,435	-1.56(-2.75%)
Jan 16, 2024	56.97	57.04	55.54	56.51	2,021,752	-1.16(-2.01%)
Jan 12, 2024	58.93	59.15	57.57	57.67	1,025,752	-0.71(-1.22%)
Jan 11, 2024	59.15	59.42	58.20	58.38	1,351,913	-0.57(-0.97%)
Jan 10, 2024	59.37	59.93	58.67	58.96	1,108,540	-1.07(-1.78%)
Jan 09, 2024	60.50	60.97	59.50	60.03	1,028,066	-0.98(-1.61%)
Jan 08, 2024	59.83	61.33	59.30	61.01	1,095,981	+0.79(+1.32%)
Jan 05, 2024	59.43	60.84	58.76	60.22	1,140,523	+0.51(+0.85%)
Jan 04, 2024	61.07	61.39	59.31	59.71	1,978,069	-0.91(-1.50%)
Jan 03, 2024	63.47	63.90	60.37	60.62	1,832,566	-3.62(-5.63%)
Jan 02, 2024	62.23	65.20	62.23	64.24	1,793,402	+1.77(+2.84%)
Dec 29, 2023	62.25	62.81	62.02	62.46	1,418,259	-0.26(-0.41%)
Dec 28, 2023	63.09	63.09	62.49	62.72	1,107,393	+0.26(+0.41%)
Dec 27, 2023	62.41	62.81	62.05	62.46	1,216,335	-0.11(-0.17%)
Dec 26, 2023	61.85	62.83	61.50	62.57	1,202,621	+0.98(+1.59%)
Dec 22, 2023	61.32	62.46	60.96	61.59	1,686,758	+0.63(+1.03%)
Dec 21, 2023	59.46	60.97	59.08	60.96	1,837,865	+2.33(+3.97%)
Dec 20, 2023	59.61	60.09	58.47	58.64	2,212,678	-1.23(-2.05%)
Dec 19, 2023	58.80	60.02	58.39	59.86	1,998,129	+2.05(+3.55%)
Dec 18, 2023	58.68	58.68	57.06	57.81	1,722,003	-0.61(-1.04%)
Dec 15, 2023	58.90	59.39	58.42	58.42	4,669,337	-0.71(-1.20%)
Dec 14, 2023	57.76	60.44	57.76	59.13	2,580,006	+2.42(+4.28%)
Dec 13, 2023	53.54	56.70	53.34	56.70	1,536,730	+3.05(+5.69%)
Dec 12, 2023	54.78	54.85	53.25	53.65	1,371,036	-1.13(-2.06%)
Dec 11, 2023	54.64	55.00	54.08	54.78	1,790,881	-0.08(-0.14%)
Dec 08, 2023	54.92	55.53	54.35	54.86	1,332,141	+0.50(+0.92%)
Dec 07, 2023	53.92	55.34	53.75	54.36	1,838,625	+0.16(+0.29%)
Dec 06, 2023	53.23	54.57	52.82	54.20	1,439,761	+1.40(+2.66%)
Dec 05, 2023	54.06	54.17	52.56	52.79	1,787,343	-1.61(-2.96%)
Dec 04, 2023	54.48	55.54	54.12	54.40	1,900,822	-0.32(-0.59%)
Dec 01, 2023	53.04	54.84	52.30	54.73	2,156,047	+2.05(+3.89%)
Nov 30, 2023	51.99	52.71	51.03	52.68	3,224,970	+0.96(+1.86%)
Nov 29, 2023	51.66	52.78	51.18	51.71	1,312,136	+0.30(+0.59%)
Nov 28, 2023	51.02	51.83	50.30	51.41	1,272,893	+0.36(+0.71%)
Nov 27, 2023	51.54	51.88	50.67	51.05	1,607,897	-1.07(-2.05%)
Nov 24, 2023	52.35	52.90	51.91	52.12	506,986	-0.03(-0.06%)
Nov 22, 2023	52.04	52.52	51.34	52.15	977,608	-0.08(-0.15%)
Nov 21, 2023	52.44	53.06	52.03	52.23	1,029,447	-0.50(-0.95%)
Nov 20, 2023	52.64	53.43	51.59	52.73	1,609,059	+0.06(+0.11%)
Nov 17, 2023	53.12	53.15	51.76	52.67	1,562,032	+0.22(+0.41%)
Nov 16, 2023	54.97	55.43	51.76	52.45	1,815,798	-1.25(-2.32%)
Nov 15, 2023	52.11	55.46	52.11	53.70	1,970,767	+1.92(+3.72%)
Nov 14, 2023	51.07	53.36	51.07	51.77	1,788,349	+1.48(+2.95%)
Nov 13, 2023	49.91	50.69	49.22	50.29	1,372,662	-0.01(-0.02%)
Nov 10, 2023	49.09	50.63	48.58	50.30	1,894,364	+1.11(+2.26%)
Nov 09, 2023	52.16	52.24	48.65	49.19	2,736,260	-2.27(-4.41%)
Nov 08, 2023	53.05	53.07	51.42	51.46	1,398,869	-0.93(-1.78%)
Nov 07, 2023	53.72	54.22	52.28	52.39	1,253,307	-1.98(-3.65%)
Nov 06, 2023	54.29	54.82	53.05	54.38	1,888,340	+0.00(+0.00%)
Nov 03, 2023	54.48	55.14	53.50	54.38	2,246,476	+0.69(+1.28%)
Nov 02, 2023	49.57	54.11	49.35	53.69	2,792,667	+4.59(+9.36%)
Nov 01, 2023	52.30	52.45	49.03	49.09	3,699,499	-3.13(-6.00%)
Oct 31, 2023	55.14	55.30	51.15	52.23	3,783,441	-4.67(-8.21%)
Oct 30, 2023	56.84	57.60	55.52	56.90	1,808,708	+1.06(+1.90%)
Oct 27, 2023	56.55	56.92	55.72	55.84	1,672,916	-0.45(-0.80%)
Oct 26, 2023	55.33	57.32	54.67	56.29	1,673,509	+1.54(+2.82%)
Oct 25, 2023	55.05	55.64	53.86	54.75	1,844,376	-0.33(-0.61%)
Oct 24, 2023	55.42	56.03	53.96	55.08	3,833,102	-1.97(-3.46%)
Oct 23, 2023	49.24	58.80	48.79	57.06	9,023,121	-8.67(-13.19%)
Oct 20, 2023	65.14	66.64	65.07	65.72	2,800,974	+0.35(+0.54%)
Oct 19, 2023	64.62	66.52	64.46	65.37	1,224,055	+0.42(+0.65%)
Oct 18, 2023	65.51	66.57	64.62	64.95	1,811,998	-1.06(-1.61%)
Oct 17, 2023	62.62	66.04	62.54	66.01	2,116,327	+2.96(+4.70%)
Oct 16, 2023	62.10	63.70	61.13	63.04	1,361,706	+1.78(+2.90%)
Oct 13, 2023	60.91	61.49	60.67	61.27	1,211,237	+0.53(+0.87%)
Oct 12, 2023	61.89	61.89	60.37	60.74	1,280,801	-0.87(-1.42%)
Oct 11, 2023	63.29	63.50	61.05	61.61	941,007	-1.83(-2.88%)
Oct 10, 2023	62.68	63.56	62.21	63.44	1,146,873	+1.25(+2.00%)
Oct 09, 2023	61.66	62.39	60.87	62.19	1,518,870	+0.55(+0.89%)
Oct 06, 2023	61.66	62.26	61.09	61.64	1,642,603	-0.71(-1.13%)
Oct 05, 2023	63.42	63.81	61.85	62.35	1,208,450	-1.32(-2.07%)
Oct 04, 2023	64.64	64.89	63.41	63.66	1,417,220	-0.29(-0.46%)
Oct 03, 2023	63.42	65.26	63.34	63.96	1,763,349	-0.10(-0.15%)
Oct 02, 2023	65.42	65.43	63.61	64.05	2,382,430	-1.69(-2.57%)
Sep 29, 2023	65.37	66.05	64.75	65.74	1,981,570	+1.04(+1.61%)
Sep 28, 2023	64.42	65.43	64.10	64.70	2,024,185	+0.47(+0.73%)
Sep 27, 2023	65.60	65.68	63.85	64.23	1,504,013	-1.00(-1.54%)
Sep 26, 2023	65.60	65.98	64.76	65.23	1,482,893	-0.87(-1.31%)
Sep 25, 2023	65.62	66.16	65.71	66.10	1,276,995	-0.45(-0.67%)
Sep 22, 2023	68.16	68.27	66.33	66.55	1,598,665	-1.36(-2.01%)
Sep 21, 2023	68.80	69.10	67.86	67.91	1,605,225	-1.16(-1.68%)
Sep 20, 2023	71.03	71.03	69.00	69.07	1,696,837	-1.48(-2.10%)
Sep 19, 2023	72.01	72.05	70.47	70.55	1,701,099	-1.21(-1.68%)
Sep 18, 2023	73.76	73.85	71.70	71.75	1,555,293	-1.86(-2.52%)
Sep 15, 2023	73.47	74.75	73.32	73.61	3,010,516	+0.04(+0.05%)
Sep 14, 2023	74.08	74.56	73.00	73.57	2,331,376	+0.29(+0.40%)
Sep 13, 2023	73.49	75.11	73.03	73.28	2,275,130	+0.25(+0.35%)
Sep 12, 2023	71.51	73.56	71.03	73.03	2,406,626	+1.15(+1.60%)
Sep 11, 2023	73.85	74.63	71.72	71.88	2,535,708	-1.55(-2.11%)
Sep 08, 2023	74.41	75.02	72.79	73.43	3,149,986	-0.62(-0.84%)
Sep 07, 2023	78.95	79.30	72.80	74.05	7,335,891	-5.93(-7.41%)
Sep 06, 2023	80.23	80.75	79.44	79.98	1,977,879	-0.42(-0.52%)
Sep 05, 2023	83.03	83.03	80.12	80.39	2,714,552	-3.38(-4.03%)
Sep 01, 2023	84.72	85.00	83.56	83.77	1,572,293	-0.14(-0.16%)
Aug 31, 2023	86.17	86.24	83.37	83.91	2,223,435	-2.11(-2.45%)
Aug 30, 2023	86.17	86.44	85.48	86.02	1,563,095	-0.28(-0.33%)
Aug 29, 2023	86.58	86.81	85.53	86.30	1,248,078	+0.08(+0.09%)
Aug 28, 2023	86.02	86.86	85.79	86.22	627,198	+0.64(+0.75%)
Aug 25, 2023	86.38	86.57	85.51	85.58	889,374	-0.29(-0.34%)
Aug 24, 2023	85.63	86.20	85.21	85.87	928,606	+0.07(+0.08%)
Aug 23, 2023	85.98	86.12	85.31	85.80	1,147,732	-0.33(-0.38%)
Aug 22, 2023	85.87	86.30	85.58	86.13	978,271	+0.36(+0.42%)
Aug 21, 2023	86.32	86.72	85.07	85.77	957,659	-0.83(-0.96%)
Aug 18, 2023	85.88	87.90	85.87	86.60	1,430,833	+0.18(+0.20%)
Aug 17, 2023	85.03	86.53	84.74	86.43	1,177,687	+1.62(+1.92%)
Aug 16, 2023	84.80	85.46	84.47	84.80	887,187	-0.32(-0.38%)
Aug 15, 2023	86.51	87.05	85.05	85.12	1,260,437	-2.26(-2.58%)
Aug 14, 2023	85.84	87.53	85.52	87.38	1,456,903	+0.72(+0.83%)
Aug 11, 2023	85.22	87.37	85.02	86.66	1,043,170	+1.27(+1.49%)
Aug 10, 2023	85.11	86.04	84.51	85.39	1,451,954	+0.78(+0.92%)
Aug 09, 2023	86.59	86.67	84.27	84.61	2,121,638	-1.62(-1.88%)
Aug 08, 2023	87.57	87.82	86.15	86.23	1,291,037	-2.36(-2.67%)
Aug 07, 2023	89.01	89.76	88.50	88.60	1,107,453	-0.43(-0.48%)
Aug 04, 2023	88.88	91.54	88.88	89.02	1,333,932	+0.49(+0.55%)
Aug 03, 2023	89.05	90.27	87.26	88.54	1,890,915	-1.78(-1.97%)
Aug 02, 2023	90.65	91.77	90.22	90.32	1,726,570	-1.18(-1.29%)
Aug 01, 2023	92.99	93.46	91.28	91.50	1,441,828	-2.14(-2.29%)
Jul 31, 2023	94.09	94.20	93.02	93.64	854,283	-0.11(-0.11%)
Jul 28, 2023	93.75	93.93	93.13	93.74	1,182,794	+1.10(+1.19%)
Jul 27, 2023	92.72	94.03	92.33	92.64	832,086	-0.08(-0.08%)
Jul 26, 2023	92.71	93.74	92.45	92.72	665,283	-0.46(-0.49%)
Jul 25, 2023	93.72	93.72	92.62	93.18	1,199,249	+0.34(+0.37%)
Jul 24, 2023	91.63	93.25	91.53	92.84	1,669,991	+0.24(+0.26%)
Jul 21, 2023	92.94	93.27	92.27	92.60	1,181,940	-0.47(-0.50%)
Jul 20, 2023	94.04	94.04	92.66	93.06	840,331	+0.01(+0.01%)
Jul 19, 2023	93.34	94.30	92.90	93.05	1,214,240	+0.06(+0.06%)
Jul 18, 2023	93.22	94.82	92.56	92.99	1,252,157	+0.16(+0.17%)
Jul 17, 2023	92.44	93.47	92.31	92.84	913,442	+0.18(+0.19%)
Jul 14, 2023	93.72	94.15	92.41	92.66	1,140,252	-0.92(-0.99%)
Jul 13, 2023	92.65	94.65	92.07	93.59	1,689,449	+0.69(+0.74%)
Jul 12, 2023	92.44	93.41	90.57	92.90	2,334,276	+1.60(+1.75%)
Jul 11, 2023	90.15	91.47	89.11	91.30	2,528,228	+1.17(+1.30%)
Jul 10, 2023	93.45	95.00	86.38	90.13	8,542,457	-11.31(-11.15%)
Jul 07, 2023	100.13	102.09	99.76	101.44	1,493,775	+0.87(+0.86%)
Jul 06, 2023	99.09	100.71	98.69	100.58	1,117,337	+0.80(+0.80%)
Jul 05, 2023	101.91	101.92	99.66	99.78	1,019,222	-3.45(-3.35%)
Jul 03, 2023	101.23	103.99	100.88	103.23	462,661	+1.70(+1.68%)
Jun 30, 2023	102.43	102.43	100.71	101.53	871,468	-0.18(-0.18%)
Jun 29, 2023	100.27	101.86	99.84	101.71	767,676	+1.14(+1.13%)
Jun 28, 2023	101.78	102.30	99.69	100.58	1,348,333	-1.12(-1.10%)
Jun 27, 2023	102.81	103.68	100.97	101.70	779,119	-1.44(-1.40%)
Jun 26, 2023	102.61	103.41	102.12	103.14	834,117	+0.83(+0.81%)
Jun 23, 2023	103.75	104.19	102.06	102.31	1,319,256	-2.11(-2.02%)
Jun 22, 2023	105.04	105.17	103.56	104.42	1,139,586	-0.92(-0.87%)
Jun 21, 2023	101.66	105.38	100.98	105.34	1,464,896	+3.46(+3.40%)
Jun 20, 2023	102.27	103.00	100.75	101.87	1,144,667	-1.44(-1.39%)
Jun 16, 2023	102.87	103.82	102.00	103.31	1,659,080	+0.84(+0.82%)
Jun 15, 2023	101.60	102.95	100.95	102.47	798,697	+1.32(+1.30%)
Jun 14, 2023	102.81	103.37	100.90	101.16	722,177	-1.23(-1.20%)
Jun 13, 2023	102.45	103.39	101.58	102.38	1,284,323	+0.69(+0.68%)
Jun 12, 2023	102.21	103.25	101.30	101.70	1,572,988	-0.51(-0.50%)
Jun 09, 2023	105.75	107.05	101.64	102.21	1,830,111	-4.19(-3.94%)
Jun 08, 2023	107.56	107.84	105.23	106.40	1,036,458	-1.44(-1.34%)
Jun 07, 2023	106.87	108.33	105.94	107.84	989,439	+1.20(+1.13%)
Jun 06, 2023	103.06	106.80	103.06	106.64	1,117,150	+2.68(+2.58%)
Jun 05, 2023	104.21	105.58	103.74	103.96	1,173,433	+0.36(+0.35%)
Jun 02, 2023	102.62	103.79	102.03	103.60	1,125,576	+2.69(+2.67%)

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.

FMC Corp (NY: FMC )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

FMC Corp (NY: FMC )

Historical Prices

Sections

Services

Statesman Examiner