FMC - FMC Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 201972.0472.4270.9371.3671.361,488,900
May 22, 201974.1474.4873.1773.2373.23713,700
May 21, 201973.1274.3873.0874.3374.33857,900
May 20, 201974.4974.9372.8472.9772.97984,500
May 17, 201974.9775.5474.5575.2375.231,024,000
May 16, 201976.4376.5875.6075.7775.771,334,000
May 15, 201974.5176.0674.3475.6875.681,281,500
May 14, 201975.2676.2674.7975.1375.133,015,200
May 13, 201978.0178.4874.7574.9974.991,818,300
May 10, 201979.5980.1978.3279.4479.442,301,700
May 09, 201978.2179.8077.5979.7179.711,443,900
May 08, 201978.3079.3077.4078.9678.961,818,900
May 07, 201977.9480.4077.5078.5178.512,670,700
May 06, 201975.4576.6075.4576.2576.251,150,900
May 03, 201977.1477.8476.9677.5577.55894,800
May 02, 201976.5077.2575.9176.6776.671,074,100
May 01, 201979.0079.2976.1776.9876.981,643,600
Apr 30, 201979.5380.0378.6579.0679.061,313,000
Apr 29, 201979.4179.8079.0179.3179.31999,300
Apr 26, 201979.1079.9378.6179.4979.49629,300
Apr 25, 201979.5080.0078.9578.9978.99719,900
Apr 24, 201979.8480.2079.5679.7479.74944,700
Apr 23, 201979.0880.6479.0080.1480.14993,700
Apr 22, 201979.7680.0279.2579.4779.47552,200
Apr 18, 201979.7680.6479.3579.9579.951,087,800
Apr 17, 201981.2081.8080.7080.7580.75783,200
Apr 16, 201979.7280.7979.2580.7680.761,047,400
Apr 15, 201980.0780.2779.2979.7679.76592,200
Apr 12, 201980.5180.6979.6179.9779.97670,700
Apr 11, 201980.2980.5279.4979.8979.89502,900
Apr 10, 201980.1680.4779.5380.4280.42437,400
Apr 09, 201980.3380.5579.5680.0480.04548,000
Apr 08, 201980.5981.0179.9080.7280.72850,200
Apr 05, 201980.4980.6580.0480.4280.42980,800
Apr 04, 201979.1880.3378.6380.3380.33822,500
Apr 03, 201979.7980.6079.0479.1579.151,312,400
Apr 02, 201979.0680.0878.7478.9678.961,006,800
Apr 01, 201977.6579.1477.4178.9478.941,331,900
Mar 29, 201976.7577.0676.0476.8276.821,000,400
Mar 28, 201975.1276.3275.0876.0976.09949,000
Mar 28, 20190.4 Dividend
Mar 27, 201974.9975.7974.7975.3274.921,083,700
Mar 26, 201974.6975.3674.2875.0874.68649,300
Mar 25, 201974.4275.0773.9674.4774.07684,100
Mar 22, 201976.8377.0574.9674.9874.581,049,300
Mar 21, 201975.6278.1175.6277.6177.20744,600
Mar 20, 201976.0376.0574.9275.6875.281,059,800
Mar 19, 201977.4577.8275.9176.2775.861,126,200
Mar 18, 201977.5277.5676.4576.9276.511,099,300
Mar 15, 201977.2978.0876.8677.2476.831,660,700
Mar 14, 201978.3578.6577.0577.1676.75914,600
Mar 13, 201978.8279.1878.3778.4878.061,347,600
Mar 12, 201978.7478.9878.3378.4778.05645,500
Mar 11, 201977.9278.4477.8478.4478.02927,900
Mar 08, 201976.8877.5776.3277.5377.121,255,000
Mar 07, 201978.1078.3176.2077.8277.411,035,200
Mar 06, 201979.2879.6678.3978.4678.04934,400
Mar 05, 201978.8379.9578.6979.0978.671,156,700
Mar 04, 201978.7879.1677.2078.9678.541,843,500
Mar 04, 20191000/1153 Stock Split
Mar 01, 201977.6278.7077.1678.4478.021,146,600
Feb 28, 201977.3477.9177.3477.6277.21842,600
Feb 27, 201976.6877.9276.6877.7377.31555,200
Feb 26, 201977.4277.9476.8176.8376.42741,600
Feb 25, 201977.1578.0276.9577.5077.09604,300
Feb 22, 201976.8977.1676.5476.7676.36832,500
Feb 21, 201975.9976.5875.7676.5076.09988,700
Feb 20, 201974.9476.5174.8775.8575.441,227,600
Feb 19, 201973.4475.1172.8275.0174.61862,800
Feb 15, 201973.7374.1573.0074.0273.631,082,800
Feb 14, 201972.4773.3972.1572.8372.441,091,700
Feb 13, 201972.2273.3571.8873.1072.721,251,800
Feb 12, 201969.9272.6369.9071.3470.972,692,900
Feb 11, 201973.3173.6872.4573.5173.121,062,000
Feb 08, 201972.4273.3371.8473.3372.94630,000
Feb 07, 201973.4073.7372.2073.0572.66630,300
Feb 06, 201973.2474.8773.0374.0873.68833,300
Feb 05, 201973.7774.2873.4073.7173.321,143,600
Feb 04, 201974.1474.8473.4173.8973.501,290,000
Feb 01, 201973.9774.7971.8174.4474.052,575,300
Jan 31, 201968.9469.8367.3569.2168.841,296,500
Jan 30, 201969.8170.5468.8769.9069.53799,300
Jan 29, 201968.7369.6468.7369.4769.10752,200
Jan 28, 201967.9968.6767.8168.6268.26608,800
Jan 25, 201968.3969.1868.3968.8468.47772,800
Jan 24, 201967.5568.2167.2467.4867.12556,300
Jan 23, 201969.0469.2567.3367.7367.37816,600
Jan 22, 201969.3969.5968.5269.0068.641,324,600
Jan 18, 201969.4170.4369.2569.9569.581,147,400
Jan 17, 201968.0269.2268.0268.8868.521,039,600
Jan 16, 201968.5369.2168.2768.6668.30733,600
Jan 15, 201969.1069.5568.4968.7268.35665,800
Jan 14, 201968.8169.8668.5969.2968.92550,500
Jan 11, 201969.2669.9968.6069.6769.30573,400
Jan 10, 201968.4670.0067.9269.9769.59600,100
Jan 09, 201969.1869.7068.3368.8968.52722,200
Jan 08, 201967.8368.6067.8368.6068.24905,200
Jan 07, 201966.6868.4666.1367.4467.081,039,100
Jan 04, 201964.8366.9164.6166.6666.311,054,900
Jan 03, 201965.0165.2063.1363.3162.981,006,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...