FMC Corp (NY: FMC )

108.36 USD +0.96 (+0.89%)
Streaming Delayed Price Updated: 2:50 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 24, 2022 107.00 107.63 104.15 107.40 922,418 -1.45(-1.33%)
Jan 21, 2022 109.00 111.40 108.20 108.85 870,078 -0.44(-0.40%)
Jan 20, 2022 111.48 112.36 109.06 109.29 619,093 -1.76(-1.58%)
Jan 19, 2022 111.31 112.55 110.52 111.05 492,832 +0.34(+0.31%)
Jan 18, 2022 113.14 113.32 110.09 110.71 891,955 -3.39(-2.97%)
Jan 14, 2022 114.10 0 +0.61(+0.54%)
Jan 13, 2022 111.40 114.51 111.10 113.49 938,514 +2.25(+2.02%)
Jan 12, 2022 111.23 112.01 110.10 111.24 566,250 +1.85(+1.69%)
Jan 11, 2022 108.37 109.54 107.48 109.39 528,204 +1.99(+1.85%)
Jan 10, 2022 107.81 107.81 106.11 107.40 632,573 -0.81(-0.75%)
Jan 07, 2022 108.16 108.55 107.19 108.21 669,151 +0.31(+0.29%)
Jan 06, 2022 110.08 110.36 107.89 107.90 716,156 -1.10(-1.01%)
Jan 05, 2022 111.87 112.31 108.86 109.00 770,751 -2.21(-1.99%)
Jan 04, 2022 109.61 111.88 109.61 111.21 928,769 +1.06(+0.96%)
Jan 03, 2022 110.56 111.58 110.05 110.15 674,585 +0.26(+0.24%)
Dec 31, 2021 109.45 110.34 109.12 109.89 451,591 +0.50(+0.46%)
Dec 30, 2021 109.03 110.00 108.48 109.39 422,453 -0.01(-0.01%)
Dec 29, 2021 109.52 110.00 109.11 109.40 339,420 -0.17(-0.16%)
Dec 28, 2021 108.73 110.00 108.72 109.57 517,738 +0.62(+0.57%)
Dec 27, 2021 109.07 109.47 107.93 108.95 512,179 -0.17(-0.16%)
Dec 23, 2021 107.76 109.68 107.57 109.12 730,306 +1.62(+1.51%)
Dec 22, 2021 105.50 107.74 105.25 107.50 707,059 +1.72(+1.63%)
Dec 21, 2021 103.21 106.16 102.94 105.78 922,694 +3.54(+3.46%)
Dec 20, 2021 102.87 103.53 100.45 102.24 948,368 -1.74(-1.67%)
Dec 17, 2021 104.80 105.24 103.46 103.98 2,985,200 -0.99(-0.94%)
Dec 16, 2021 105.65 107.22 104.70 104.97 1,064,688 -0.73(-0.69%)
Dec 15, 2021 104.43 105.97 103.52 105.70 1,060,520 +1.09(+1.04%)
Dec 14, 2021 104.98 106.37 104.43 104.61 1,062,463 -0.42(-0.40%)
Dec 13, 2021 107.68 107.87 104.89 105.03 968,056 -3.14(-2.90%)
Dec 10, 2021 108.72 109.39 107.21 108.17 584,049 +0.73(+0.68%)
Dec 09, 2021 107.94 108.91 107.32 107.44 619,616 -1.33(-1.22%)
Dec 08, 2021 107.32 109.32 107.03 108.77 852,065 +1.67(+1.56%)
Dec 07, 2021 106.53 108.22 105.90 107.10 774,502 +1.54(+1.46%)
Dec 06, 2021 105.18 106.57 104.44 105.56 651,187 +1.87(+1.80%)
Dec 03, 2021 104.04 106.66 102.90 103.69 982,304 +0.16(+0.15%)
Dec 02, 2021 100.84 104.29 100.50 103.53 861,455 +3.36(+3.35%)
Dec 01, 2021 102.60 104.34 100.14 100.17 788,815 -0.02(-0.02%)
Nov 30, 2021 102.55 103.45 99.18 100.19 1,207,541 -3.35(-3.24%)
Nov 29, 2021 105.23 105.33 102.51 103.54 1,044,372 +0.90(+0.88%)
Nov 26, 2021 101.62 102.76 100.75 102.64 393,535 -1.48(-1.42%)
Nov 24, 2021 104.18 104.80 103.23 104.12 456,445 -0.79(-0.75%)
Nov 23, 2021 104.34 105.08 102.86 104.91 630,499 +0.72(+0.69%)
Nov 22, 2021 104.37 105.97 104.05 104.19 567,970 +0.14(+0.13%)
Nov 19, 2021 104.60 105.48 104.00 104.05 537,596 -1.03(-0.98%)
Nov 18, 2021 105.14 105.16 104.76 105.08 410,303 +0.10(+0.10%)
Nov 17, 2021 105.01 105.90 104.41 104.98 493,510 -0.39(-0.37%)
Nov 16, 2021 106.65 106.87 105.33 105.37 548,215 -0.98(-0.92%)
Nov 15, 2021 106.08 107.34 105.30 106.35 650,593 +0.26(+0.25%)
Nov 12, 2021 105.82 106.90 105.70 106.09 462,142 +0.41(+0.39%)
Nov 11, 2021 105.92 106.51 104.82 105.68 705,874 -0.13(-0.12%)
Nov 10, 2021 106.74 105.81 648,582 -1.18(-1.10%)
Nov 09, 2021 105.00 108.59 104.54 106.99 1,115,612 +1.92(+1.83%)
Nov 08, 2021 106.83 106.95 104.42 105.07 1,258,811 -1.56(-1.46%)
Nov 05, 2021 104.88 106.86 104.04 106.63 933,848 +2.28(+2.18%)
Nov 04, 2021 106.67 106.67 103.83 104.35 1,396,000 -0.86(-0.82%)
Nov 03, 2021 97.12 106.88 97.12 105.21 3,355,875 +11.79(+12.62%)
Nov 02, 2021 93.51 94.18 92.08 93.42 840,312 -0.05(-0.05%)
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.