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

FMC Corp (NY: FMC )

66.08 +0.11 (+0.17%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Oct 31, 2006 6.128 6.164 6.068 6.089 1,819,334 -0.04(-0.64%)
Oct 30, 2006 6.076 6.156 6.070 6.128 971,024 +0.01(+0.23%)
Oct 27, 2006 6.172 6.229 6.114 6.114 1,407,282 -0.09(-1.38%)
Oct 26, 2006 6.139 6.218 6.103 6.199 753,177 +0.08(+1.35%)
Oct 25, 2006 6.096 6.150 6.088 6.116 997,481 -0.01(-0.20%)
Oct 24, 2006 6.096 6.195 6.090 6.129 1,623,440 +0.04(+0.67%)
Oct 23, 2006 6.040 6.153 6.036 6.088 891,091 +0.03(+0.54%)
Oct 20, 2006 6.126 6.127 6.044 6.055 720,528 -0.06(-0.90%)
Oct 19, 2006 6.012 6.110 6.012 6.110 885,461 +0.08(+1.25%)
Oct 18, 2006 6.072 6.129 6.025 6.035 719,965 -0.02(-0.25%)
Oct 17, 2006 6.059 6.062 5.967 6.050 940,064 -0.02(-0.32%)
Oct 16, 2006 6.040 6.077 6.011 6.069 761,621 +0.02(+0.26%)
Oct 13, 2006 5.978 6.096 5.978 6.053 919,799 +0.02(+0.34%)
Oct 12, 2006 5.922 6.041 5.916 6.033 1,159,600 +0.11(+1.91%)
Oct 11, 2006 5.984 5.985 5.898 5.920 1,383,639 -0.07(-1.11%)
Oct 10, 2006 5.942 6.002 5.935 5.987 1,650,460 +0.03(+0.52%)
Oct 09, 2006 5.930 5.960 5.899 5.956 3,023,405 +0.00(+0.01%)
Oct 06, 2006 5.986 6.043 5.916 5.955 1,244,600 -0.03(-0.52%)
Oct 05, 2006 5.852 6.006 5.845 5.986 2,113,175 +0.13(+2.29%)
Oct 04, 2006 5.766 5.852 5.759 5.852 920,362 +0.09(+1.49%)
Oct 03, 2006 5.737 5.806 5.725 5.766 1,489,467 +0.03(+0.56%)
Oct 02, 2006 5.678 5.744 5.657 5.734 932,746 +0.04(+0.75%)
Sep 29, 2006 5.689 5.725 5.654 5.691 1,492,282 -0.02(-0.36%)
Sep 28, 2006 5.685 5.714 5.676 5.711 1,178,739 +0.03(+0.55%)
Sep 27, 2006 5.623 5.774 5.618 5.680 2,068,704 +0.05(+0.90%)
Sep 26, 2006 5.511 5.653 5.511 5.630 1,397,712 +0.15(+2.82%)
Sep 25, 2006 5.505 5.505 5.406 5.475 1,420,792 -0.00(-0.02%)
Sep 22, 2006 5.501 5.512 5.432 5.476 1,309,898 -0.03(-0.60%)
Sep 21, 2006 5.550 5.648 5.509 5.509 1,126,388 -0.03(-0.51%)
Sep 20, 2006 5.524 5.576 5.519 5.537 1,276,123 +0.03(+0.55%)
Sep 19, 2006 5.535 5.559 5.482 5.507 1,050,958 -0.04(-0.66%)
Sep 18, 2006 5.577 5.615 5.520 5.543 1,064,468 -0.03(-0.57%)
Sep 15, 2006 5.583 5.625 5.557 5.575 991,852 +0.02(+0.37%)
Sep 14, 2006 5.535 5.591 5.525 5.555 1,022,812 +0.02(+0.42%)
Sep 13, 2006 5.561 5.591 5.531 5.532 1,264,865 -0.02(-0.37%)
Sep 12, 2006 5.426 5.557 5.426 5.552 929,932 +0.12(+2.26%)
Sep 11, 2006 5.472 5.484 5.418 5.430 1,003,673 -0.05(-0.89%)
Sep 08, 2006 5.360 5.518 5.355 5.479 1,595,858 +0.12(+2.31%)
Sep 07, 2006 5.392 5.400 5.348 5.355 1,135,958 -0.05(-0.95%)
Sep 06, 2006 5.495 5.495 5.393 5.407 1,042,514 -0.11(-2.00%)
Sep 05, 2006 5.466 5.524 5.437 5.517 1,663,407 +0.05(+0.93%)
Sep 01, 2006 5.435 5.491 5.433 5.466 600,065 +0.04(+0.69%)
Aug 31, 2006 5.439 5.462 5.405 5.429 1,380,825 -0.01(-0.18%)
Aug 30, 2006 5.342 5.463 5.339 5.439 986,786 +0.10(+1.91%)
Aug 29, 2006 5.365 5.370 5.313 5.337 1,935,857 -0.03(-0.55%)
Aug 28, 2006 5.356 5.386 5.349 5.366 1,173,110 +0.01(+0.18%)
Aug 25, 2006 5.337 5.400 5.305 5.356 1,850,294 +0.00(+0.03%)
Aug 24, 2006 5.501 5.503 5.351 5.354 2,421,088 -0.15(-2.68%)
Aug 23, 2006 5.472 5.532 5.393 5.502 888,839 +0.01(+0.24%)
Aug 22, 2006 5.437 5.498 5.432 5.488 1,030,693 +0.04(+0.78%)
Aug 21, 2006 5.463 5.483 5.437 5.446 896,720 -0.03(-0.50%)
Aug 18, 2006 5.445 5.494 5.416 5.473 816,223 +0.03(+0.52%)
Aug 17, 2006 5.444 5.475 5.435 5.445 1,502,977 -0.02(-0.39%)
Aug 16, 2006 5.381 5.493 5.356 5.466 1,700,559 +0.11(+1.97%)
Aug 15, 2006 5.307 5.377 5.282 5.361 1,992,711 +0.07(+1.41%)
Aug 14, 2006 5.232 5.341 5.232 5.286 2,583,770 +0.10(+1.83%)
Aug 11, 2006 5.160 5.247 5.157 5.191 1,818,771 +0.03(+0.65%)
Aug 10, 2006 5.101 5.166 5.078 5.157 3,385,921 +0.05(+0.92%)
Aug 09, 2006 5.112 5.174 5.106 5.110 1,919,532 +0.03(+0.58%)
Aug 08, 2006 5.180 5.196 5.074 5.081 2,838,206 -0.12(-2.34%)
Aug 07, 2006 5.241 5.285 5.189 5.202 1,927,413 -0.03(-0.49%)
Aug 04, 2006 5.276 5.398 5.214 5.228 2,105,294 +0.00(+0.02%)
Aug 03, 2006 5.107 5.290 5.089 5.227 3,841,317 +0.14(+2.78%)
Aug 02, 2006 4.983 5.143 4.930 5.086 7,148,993 -0.33(-6.09%)
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.