FMC - FMC Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 201983.5084.0982.7583.9983.99607,400
Jul 12, 201983.0783.5782.9883.2683.26902,000
Jul 11, 201981.5982.7381.1082.7082.70768,800
Jul 10, 201982.5582.7581.4281.5481.54706,100
Jul 09, 201982.9783.1582.0582.3382.33847,300
Jul 08, 201984.5684.8883.6283.7483.74895,400
Jul 05, 201984.0884.7683.8884.6984.69421,900
Jul 03, 201983.8484.9283.5084.7984.79322,500
Jul 02, 201984.6284.7583.2683.5083.50696,000
Jul 01, 201984.1485.2183.6485.0385.031,084,700
Jun 28, 201983.2883.4282.7782.9582.951,772,900
Jun 27, 201983.5083.8482.7583.0983.09780,700
Jun 27, 20190.4 Dividend
Jun 26, 201982.7283.7182.5683.3882.98808,100
Jun 25, 201982.1282.7081.8282.6182.21740,500
Jun 24, 201982.6482.8481.6781.8181.42686,500
Jun 21, 201981.9483.1881.4282.6082.201,710,300
Jun 20, 201983.0483.0681.5182.0681.67853,800
Jun 19, 201981.0182.2380.6682.0481.651,105,100
Jun 18, 201980.0580.8279.7880.6880.291,077,600
Jun 17, 201980.1080.3179.2079.5979.21993,200
Jun 14, 201980.2380.3279.3779.9179.53941,800
Jun 13, 201980.4280.7379.6280.4880.09785,000
Jun 12, 201979.6980.3779.3179.9179.531,359,200
Jun 11, 201980.6781.2679.2279.6979.311,707,000
Jun 10, 201980.7581.0879.8279.9379.55909,800
Jun 07, 201980.0080.8879.1480.7280.331,204,900
Jun 06, 201978.3579.5778.0479.5079.121,493,300
Jun 05, 201978.8379.2176.9778.6178.231,771,500
Jun 04, 201975.8678.1475.8378.1477.771,670,200
Jun 03, 201973.6775.4573.5874.7574.391,722,100
May 31, 201972.7273.8372.3073.4573.101,326,900
May 30, 201972.5773.4472.5773.3372.98885,900
May 29, 201970.7672.8070.6672.6272.271,850,700
May 28, 201971.2071.6970.6271.4371.091,129,600
May 24, 201972.1872.2570.8570.9270.58866,200
May 23, 201972.0472.4270.9371.3671.021,488,900
May 22, 201974.1474.4873.1773.2372.88713,700
May 21, 201973.1274.3873.0874.3373.97857,900
May 20, 201974.4974.9372.8472.9772.62984,500
May 17, 201974.9775.5474.5575.2374.871,024,000
May 16, 201976.4376.5875.6075.7775.411,334,000
May 15, 201974.5176.0674.3475.6875.321,281,500
May 14, 201975.2676.2674.7975.1374.773,015,200
May 13, 201978.0178.4874.7574.9974.631,818,300
May 10, 201979.5980.1978.3279.4479.062,301,700
May 09, 201978.2179.8077.5979.7179.331,443,900
May 08, 201978.3079.3077.4078.9678.581,818,900
May 07, 201977.9480.4077.5078.5178.132,670,700
May 06, 201975.4576.6075.4576.2575.881,150,900
May 03, 201977.1477.8476.9677.5577.18894,800
May 02, 201976.5077.2575.9176.6776.301,074,100
May 01, 201979.0079.2976.1776.9876.611,643,600
Apr 30, 201979.5380.0378.6579.0678.681,313,000
Apr 29, 201979.4179.8079.0179.3178.93999,300
Apr 26, 201979.1079.9378.6179.4979.11629,300
Apr 25, 201979.5080.0078.9578.9978.61719,900
Apr 24, 201979.8480.2079.5679.7479.36944,700
Apr 23, 201979.0880.6479.0080.1479.76993,700
Apr 22, 201979.7680.0279.2579.4779.09552,200
Apr 18, 201979.7680.6479.3579.9579.571,087,800
Apr 17, 201981.2081.8080.7080.7580.36783,200
Apr 16, 201979.7280.7979.2580.7680.371,047,400
Apr 15, 201980.0780.2779.2979.7679.38592,200
Apr 12, 201980.5180.6979.6179.9779.59670,700
Apr 11, 201980.2980.5279.4979.8979.51502,900
Apr 10, 201980.1680.4779.5380.4280.03437,400
Apr 09, 201980.3380.5579.5680.0479.66548,000
Apr 08, 201980.5981.0179.9080.7280.33850,200
Apr 05, 201980.4980.6580.0480.4280.03980,800
Apr 04, 201979.1880.3378.6380.3379.94822,500
Apr 03, 201979.7980.6079.0479.1578.771,312,400
Apr 02, 201979.0680.0878.7478.9678.581,006,800
Apr 01, 201977.6579.1477.4178.9478.561,331,900
Mar 29, 201976.7577.0676.0476.8276.451,000,400
Mar 28, 201975.1276.3275.0876.0975.72949,000
Mar 28, 20190.4 Dividend
Mar 27, 201974.9975.7974.7975.3274.561,083,700
Mar 26, 201974.6975.3674.2875.0874.32649,300
Mar 25, 201974.4275.0773.9674.4773.72684,100
Mar 22, 201976.8377.0574.9674.9874.221,049,300
Mar 21, 201975.6278.1175.6277.6176.83744,600
Mar 20, 201976.0376.0574.9275.6874.921,059,800
Mar 19, 201977.4577.8275.9176.2775.501,126,200
Mar 18, 201977.5277.5676.4576.9276.141,099,300
Mar 15, 201977.2978.0876.8677.2476.461,660,700
Mar 14, 201978.3578.6577.0577.1676.38914,600
Mar 13, 201978.8279.1878.3778.4877.691,347,600
Mar 12, 201978.7478.9878.3378.4777.68645,500
Mar 11, 201977.9278.4477.8478.4477.65927,900
Mar 08, 201976.8877.5776.3277.5376.751,255,000
Mar 07, 201978.1078.3176.2077.8277.041,035,200
Mar 06, 201979.2879.6678.3978.4677.67934,400
Mar 05, 201978.8379.9578.6979.0978.291,156,700
Mar 04, 201978.7879.1677.2078.9678.161,843,500
Mar 04, 20191000/1153 Stock Split
Mar 01, 201977.6278.7077.1678.4477.651,322,000
Feb 28, 201977.3477.9177.3477.6276.84971,500
Feb 27, 201976.6877.9276.6877.7376.94640,100
Feb 26, 201977.4277.9476.8176.8376.05855,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...