FMC - FMC Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201788.9889.9788.8789.6489.64909,800
Dec 08, 201788.9690.2488.5788.8188.811,008,400
Dec 07, 201787.6889.3887.5688.2588.251,345,900
Dec 06, 201789.4390.0387.9687.9987.991,307,100
Dec 05, 201791.2691.7489.2589.8589.851,141,500
Dec 04, 201794.6594.9791.4291.4791.471,350,600
Dec 01, 201794.5094.9492.0193.9393.931,335,200
Nov 30, 201793.3894.9493.2194.4094.401,152,800
Nov 29, 201794.2694.5992.0893.2193.211,062,400
Nov 28, 201794.0494.5493.0194.5094.50701,300
Nov 27, 201794.6195.2393.7193.8193.81901,300
Nov 24, 201793.8394.7093.6394.6194.61427,700
Nov 22, 201794.6894.7493.0793.1793.17458,100
Nov 21, 201793.3094.5292.8494.4294.42711,200
Nov 20, 201792.9893.4192.5692.6792.67865,300
Nov 17, 201793.5593.8292.7692.9492.94800,100
Nov 16, 201792.3193.8491.8893.3293.321,002,000
Nov 15, 201792.5092.6190.0092.1292.121,445,600
Nov 14, 201794.1194.5092.5193.0193.011,471,300
Nov 13, 201792.9595.2592.4694.8894.881,419,400
Nov 10, 201791.9193.2691.9193.2293.22733,700
Nov 09, 201792.5592.9891.8392.1692.161,157,400
Nov 08, 201793.5894.8793.1393.2493.241,407,600
Nov 07, 201791.4694.5691.4593.5193.512,485,000
Nov 06, 201791.3291.8490.3990.9690.961,428,600
Nov 03, 201790.0091.2589.4091.1191.111,532,400
Nov 02, 201791.6591.9887.6290.1590.151,914,100
Nov 01, 201793.8493.9191.2591.9091.901,282,100
Oct 31, 201792.4793.3492.4592.8692.86997,600
Oct 30, 201792.5192.9091.9392.3592.351,080,200
Oct 27, 201793.1993.5791.5992.5192.51944,100
Oct 26, 201793.8794.0092.6593.1493.14730,300
Oct 25, 201794.0294.5192.1193.2193.21974,000
Oct 24, 201794.2994.8093.9094.1794.17717,000
Oct 23, 201794.9795.0494.0394.2194.21642,700
Oct 20, 201794.6594.8193.9594.5594.55832,700
Oct 19, 201793.7594.3092.6694.1294.12758,100
Oct 18, 201794.5295.0893.9894.0694.06871,800
Oct 17, 201794.8594.8594.0894.4294.42962,500
Oct 16, 201793.9295.0793.6595.0195.011,107,600
Oct 13, 201793.6894.4293.3293.7293.721,046,000
Oct 12, 201792.1993.2791.8792.9392.93934,800
Oct 11, 201791.3192.5891.2792.4392.43801,900
Oct 10, 201790.8791.0390.1690.6890.68675,700
Oct 09, 201791.3491.5690.4090.7690.76458,900
Oct 06, 201791.0491.4589.8191.1691.161,055,200
Oct 05, 201791.4191.8390.8991.7291.721,055,900
Oct 04, 201790.5091.0689.9390.9690.961,302,300
Oct 03, 201789.0990.5988.8390.3190.311,376,800
Oct 02, 201789.3189.7988.0388.8588.851,051,100
Sep 29, 201788.2989.7487.6389.3189.311,250,700
Sep 28, 201787.3688.5587.2287.9687.961,079,300
Sep 28, 20170.165 Dividend
Sep 27, 201786.4488.0985.8987.1987.031,093,400
Sep 26, 201786.3687.5485.4985.7185.551,354,100
Sep 25, 201789.7489.9985.7786.0185.852,605,300
Sep 22, 201790.8891.8889.1389.9589.781,300,900
Sep 21, 201791.7292.0390.3690.4490.271,233,800
Sep 20, 201792.8493.4491.2091.9591.781,273,700
Sep 19, 201791.6792.4090.8992.1491.971,578,700
Sep 18, 201789.9091.8789.8691.3691.191,537,800
Sep 15, 201789.7089.9088.7789.5689.391,362,900
Sep 14, 201789.5090.0089.2589.8189.642,113,300
Sep 13, 201789.6689.9989.1289.6489.47853,400
Sep 12, 201789.7290.6888.7389.7089.531,170,400
Sep 11, 201788.0090.2187.8088.9788.801,477,100
Sep 08, 201787.3387.7386.8287.1486.98774,500
Sep 07, 201786.6387.8286.1787.6687.49860,300
Sep 06, 201786.1186.4785.4186.3086.14927,600
Sep 05, 201787.6088.0585.5785.6285.46782,100
Sep 01, 201786.6887.5786.0387.4187.241,056,400
Aug 31, 201788.1888.1985.8586.2286.062,516,500
Aug 30, 201784.1884.5684.0584.4884.32591,500
Aug 29, 201783.9884.5083.5584.4384.27632,700
Aug 28, 201784.3584.8184.0884.5484.38542,000
Aug 25, 201784.9385.0084.2784.3084.14588,900
Aug 24, 201784.7184.8983.6884.1183.95796,200
Aug 23, 201784.2184.5684.2184.4284.26584,300
Aug 22, 201783.8284.6983.6584.4684.30570,700
Aug 21, 201782.6683.5782.5783.4683.30428,400
Aug 18, 201782.6783.3181.9482.6382.47885,400
Aug 17, 201784.6484.8682.7182.7882.621,061,900
Aug 16, 201784.7385.1784.5184.7484.581,083,400
Aug 15, 201783.3884.8283.0184.5684.40920,800
Aug 14, 201783.1883.9382.8083.3583.19773,900
Aug 11, 201783.0083.8582.5182.7382.57774,900
Aug 10, 201784.2584.7182.9683.0582.891,164,800
Aug 09, 201784.4185.0084.1184.6184.451,263,900
Aug 08, 201784.2884.9083.8584.3784.211,191,500
Aug 07, 201784.8385.1084.0984.6084.441,205,400
Aug 04, 201784.0884.4883.0784.3584.191,097,400
Aug 03, 201783.8485.0682.9883.3483.182,496,900
Aug 02, 201781.6184.1480.6483.8583.694,997,900
Aug 01, 201776.6677.4575.7677.3577.201,072,200
Jul 31, 201777.0077.1876.0576.3876.24699,900
Jul 28, 201776.8277.2976.0276.6576.50588,900
Jul 27, 201777.2677.7875.7876.6376.48487,600
Jul 26, 201778.0778.3076.9277.0076.85748,600
Jul 25, 201777.2878.1276.7777.9977.84848,000
Jul 24, 201776.0077.2175.9576.8076.65649,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...