FMC - FMC Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201981.8882.6681.5382.5382.53563,500
Oct 22, 201983.4383.8782.0182.1682.16673,900
Oct 21, 201983.6983.9383.1783.5483.54523,000
Oct 18, 201984.3384.4282.8183.0183.01541,200
Oct 17, 201984.0485.0483.7984.4084.40872,400
Oct 16, 201983.9585.4383.4883.7783.771,255,500
Oct 15, 201982.9483.7082.1983.0483.04578,600
Oct 14, 201983.2083.4282.3482.4582.45561,800
Oct 11, 201981.2084.7681.2083.7583.751,164,800
Oct 10, 201979.8080.2979.0579.9279.92917,600
Oct 09, 201980.2480.2478.9079.4879.48988,800
Oct 08, 201980.3680.6979.0179.0479.04875,000
Oct 07, 201982.1582.2681.0581.0681.06940,500
Oct 04, 201982.9883.5081.8582.1982.191,131,200
Oct 03, 201983.1983.2281.8183.2083.20840,100
Oct 02, 201982.9783.4981.7483.3683.361,359,300
Oct 01, 201987.9788.4783.7784.1984.191,141,800
Sep 30, 201986.1688.0185.6087.6887.681,231,800
Sep 27, 201987.2087.9585.9986.1386.13866,900
Sep 27, 20190.4 Dividend
Sep 26, 201987.6087.9986.9887.4387.031,071,800
Sep 25, 201987.8888.2186.7987.6787.27838,600
Sep 24, 201988.6289.1887.3387.9487.54988,400
Sep 23, 201989.3790.1488.4188.7088.291,095,400
Sep 20, 201990.5990.9989.2289.9089.491,143,400
Sep 19, 201990.9791.1890.1590.3989.98697,800
Sep 18, 201990.5891.6189.9890.8890.46931,500
Sep 17, 201990.7291.5390.4090.6590.24665,800
Sep 16, 201991.0491.6390.4291.0990.67661,400
Sep 13, 201990.0392.1390.0391.0590.63780,100
Sep 12, 201989.0090.3988.3789.9689.55919,900
Sep 11, 201987.1588.9686.8488.8788.46983,300
Sep 10, 201987.5387.5386.1486.6086.201,122,700
Sep 09, 201987.6888.4086.9187.0286.621,270,200
Sep 06, 201988.0788.0787.1787.4087.00854,900
Sep 05, 201987.7288.6287.4387.4887.08787,800
Sep 04, 201986.2186.9185.9086.7186.31644,500
Sep 03, 201985.3785.3984.0685.1084.71955,200
Aug 30, 201986.3686.7285.8786.3385.94700,900
Aug 29, 201985.1385.9784.9785.5285.13410,000
Aug 28, 201982.9484.4582.6484.0583.67469,800
Aug 27, 201983.8284.0683.2283.2482.86654,400
Aug 26, 201983.9684.0683.1483.5383.15497,900
Aug 23, 201985.4786.0482.4782.8282.44943,500
Aug 22, 201986.4386.9385.5486.0685.67493,400
Aug 21, 201986.0086.7685.4386.1885.79549,200
Aug 20, 201986.0286.1085.0685.3985.00691,500
Aug 19, 201986.5786.5985.8186.2185.82508,400
Aug 16, 201984.1785.8483.9785.5985.20745,900
Aug 15, 201984.3384.7883.1283.5483.16665,900
Aug 14, 201984.5985.0683.3883.8383.45890,400
Aug 13, 201985.6288.1885.0586.4686.061,173,400
Aug 12, 201987.5688.0085.3485.5785.18984,000
Aug 09, 201990.0090.0088.2788.3287.921,742,300
Aug 08, 201985.8689.0285.2488.7988.381,462,300
Aug 07, 201982.9585.0282.5384.9084.511,124,100
Aug 06, 201982.1384.7081.6384.0683.681,357,500
Aug 05, 201983.9084.4580.3881.6281.251,263,400
Aug 02, 201985.8886.3083.7285.9285.531,034,900
Aug 01, 201985.4387.5584.7885.0684.671,799,900
Jul 31, 201984.5087.9984.2786.4286.022,128,600
Jul 30, 201983.4485.0883.1784.8084.411,144,600
Jul 29, 201985.5285.5383.9484.0783.69548,700
Jul 26, 201985.0685.6684.4485.5785.18700,900
Jul 25, 201985.4285.7684.7585.2484.85507,100
Jul 24, 201985.2885.9284.9185.7985.40692,300
Jul 23, 201984.5985.3584.2684.8984.501,079,400
Jul 22, 201983.8384.6083.4484.3883.99802,800
Jul 19, 201984.0684.3983.3683.3782.991,141,900
Jul 18, 201983.0984.5483.0883.8083.42767,500
Jul 17, 201984.4384.5283.4583.4583.07550,400
Jul 16, 201984.2285.5183.6884.4784.08451,400
Jul 15, 201983.5084.0982.7583.9983.61607,400
Jul 12, 201983.0783.5782.9883.2682.88902,000
Jul 11, 201981.5982.7381.1082.7082.32768,800
Jul 10, 201982.5582.7581.4281.5481.17706,100
Jul 09, 201982.9783.1582.0582.3381.95847,300
Jul 08, 201984.5684.8883.6283.7483.36895,400
Jul 05, 201984.0884.7683.8884.6984.30421,900
Jul 03, 201983.8484.9283.5084.7984.40322,500
Jul 02, 201984.6284.7583.2683.5083.12696,000
Jul 01, 201984.1485.2183.6485.0384.641,084,700
Jun 28, 201983.2883.4282.7782.9582.571,772,900
Jun 27, 201983.5083.8482.7583.0982.71780,700
Jun 27, 20190.4 Dividend
Jun 26, 201982.7283.7182.5683.3882.60808,100
Jun 25, 201982.1282.7081.8282.6181.84740,500
Jun 24, 201982.6482.8481.6781.8181.05686,500
Jun 21, 201981.9483.1881.4282.6081.831,710,300
Jun 20, 201983.0483.0681.5182.0681.29853,800
Jun 19, 201981.0182.2380.6682.0481.271,105,100
Jun 18, 201980.0580.8279.7880.6879.931,077,600
Jun 17, 201980.1080.3179.2079.5978.85993,200
Jun 14, 201980.2380.3279.3779.9179.16941,800
Jun 13, 201980.4280.7379.6280.4879.73785,000
Jun 12, 201979.6980.3779.3179.9179.161,359,200
Jun 11, 201980.6781.2679.2279.6978.941,707,000
Jun 10, 201980.7581.0879.8279.9379.18909,800
Jun 07, 201980.0080.8879.1480.7279.971,204,900
Jun 06, 201978.3579.5778.0479.5078.761,493,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...