FMC Historical Prices | FMC Corporation Common Stock Stock

Dow

0.91% Nasdaq

0.87%

FMC Corp. (FMC)

-NYSE

64.70 0.85(1.33%) 4:04PM EDT|After Hours : 64.70 0.00 (0.00%) 5:27PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	63.86	64.95	63.49	64.70	791,300	64.70
Jun 17, 2013	63.07	64.04	62.59	63.85	1,092,900	63.85
Jun 14, 2013	63.07	63.43	62.21	62.57	570,600	62.57
Jun 13, 2013	61.93	63.32	61.40	63.07	745,100	63.07
Jun 12, 2013	63.29	63.35	61.86	62.17	539,800	62.17
Jun 11, 2013	62.11	63.07	61.81	62.72	753,600	62.72
Jun 10, 2013	63.17	63.42	62.19	62.82	467,500	62.82
Jun 7, 2013	61.64	62.92	61.29	62.87	779,400	62.87
Jun 6, 2013	61.23	61.53	60.66	61.26	862,200	61.26
Jun 5, 2013	61.87	62.19	61.18	61.21	748,500	61.21
Jun 4, 2013	62.09	62.85	61.47	62.18	1,182,500	62.18
Jun 3, 2013	62.83	63.00	61.64	62.03	1,042,400	62.03
May 31, 2013	63.54	63.87	62.71	62.71	703,600	62.71
May 30, 2013	63.97	64.06	63.31	63.91	587,200	63.91
May 29, 2013	63.94	64.31	63.39	63.80	858,500	63.80
May 28, 2013	64.35	64.95	63.96	64.48	841,300	64.48
May 24, 2013	63.11	63.55	62.84	63.51	772,100	63.51
May 23, 2013	62.30	64.15	62.01	63.50	1,240,500	63.50
May 22, 2013	62.88	63.39	62.67	62.90	1,529,900	62.90
May 21, 2013	63.02	63.33	62.77	62.88	586,000	62.88
May 20, 2013	63.19	63.30	62.73	63.20	764,500	63.20
May 17, 2013	62.06	63.36	62.06	63.35	700,500	63.35
May 16, 2013	62.77	62.89	61.93	62.00	629,100	62.00
May 15, 2013	62.71	63.28	62.28	62.99	823,800	62.99
May 14, 2013	60.70	63.29	60.60	62.90	1,520,500	62.90
May 13, 2013	61.67	61.83	60.45	60.70	801,900	60.70
May 10, 2013	61.54	61.97	61.26	61.95	691,500	61.95
May 9, 2013	61.82	61.82	61.11	61.52	440,700	61.52
May 8, 2013	60.69	61.85	60.65	61.82	801,200	61.82
May 7, 2013	60.17	60.80	59.80	60.65	960,900	60.65
May 6, 2013	59.51	60.28	59.30	60.19	494,600	60.19
May 3, 2013	59.58	60.12	59.34	59.57	1,295,600	59.57
May 2, 2013	58.42	59.04	57.92	58.80	1,318,000	58.80
May 1, 2013	56.56	62.00	55.71	58.37	2,002,700	58.37
Apr 30, 2013	60.44	61.01	60.09	60.70	1,244,200	60.70
Apr 29, 2013	60.34	60.87	59.74	60.67	506,700	60.67
Apr 26, 2013	60.50	60.88	59.89	59.89	862,400	59.89
Apr 25, 2013	59.94	60.85	59.73	60.67	596,200	60.67
Apr 24, 2013	59.51	60.20	59.32	59.56	698,100	59.56
Apr 23, 2013	58.33	59.25	57.97	59.19	656,300	59.19
Apr 22, 2013	57.96	58.32	57.11	58.12	476,100	58.12
Apr 19, 2013	57.91	58.38	57.69	57.88	867,600	57.88
Apr 18, 2013	57.87	58.56	57.47	57.68	1,068,800	57.68
Apr 17, 2013	57.72	58.26	57.31	57.81	1,480,900	57.81
Apr 16, 2013	56.80	58.24	56.73	58.21	1,097,900	58.21
Apr 15, 2013	57.95	58.18	56.39	56.39	1,113,700	56.39
Apr 12, 2013	58.44	58.57	58.14	58.43	857,000	58.43
Apr 11, 2013	57.82	58.86	57.81	58.69	835,700	58.69
Apr 10, 2013	57.32	57.84	57.25	57.84	773,400	57.84
Apr 9, 2013	57.19	57.60	56.76	57.15	588,300	57.15
Apr 8, 2013	56.09	57.11	55.86	57.05	1,181,500	57.05
Apr 5, 2013	55.48	55.71	55.18	55.45	1,059,600	55.45
Apr 4, 2013	56.26	56.72	55.79	56.26	797,100	56.26
Apr 3, 2013	56.50	57.00	55.67	56.04	1,680,900	56.04
Apr 2, 2013	56.41	56.68	56.06	56.40	973,900	56.40
Apr 1, 2013	57.23	57.23	56.04	56.14	593,400	56.14
Mar 28, 2013	56.60	57.11	56.43	57.03	1,160,700	57.03
Mar 27, 2013	56.50	56.72	56.26	56.56	863,800	56.56
Mar 26, 2013	56.72	57.22	56.50	56.96	671,500	56.96
Mar 25, 2013	57.50	57.61	56.54	56.65	979,500	56.65
Mar 22, 2013	57.50	57.79	57.22	57.45	954,400	57.45
Mar 21, 2013	58.76	58.84	57.09	57.19	1,372,900	57.19
Mar 20, 2013	59.52	59.79	58.93	59.16	645,400	59.16
Mar 19, 2013	59.62	59.70	58.43	59.27	850,400	59.27
Mar 18, 2013	59.53	60.03	59.32	59.51	940,600	59.51
Mar 15, 2013	60.86	61.19	59.93	60.00	2,584,800	60.00
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On FMC

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

FMC Corp. (FMC)