Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
FMC Corp
(NY:
FMC
)
61.85
+1.32 (+2.18%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2006
5.560
5.728
5.560
5.722
2,600,079
+0.17(+3.06%)
May 30, 2006
5.646
5.648
5.537
5.552
1,348,001
-0.09(-1.68%)
May 26, 2006
5.618
5.652
5.573
5.646
594,723
+0.04(+0.77%)
May 25, 2006
5.547
5.628
5.545
5.603
1,390,320
+0.08(+1.44%)
May 24, 2006
5.495
5.537
5.380
5.523
1,648,183
+0.03(+0.52%)
May 23, 2006
5.533
5.598
5.495
5.495
1,342,922
-0.02(-0.29%)
May 22, 2006
5.584
5.584
5.434
5.511
1,597,965
-0.08(-1.49%)
May 19, 2006
5.624
5.634
5.514
5.594
1,998,021
-0.02(-0.35%)
May 18, 2006
5.631
5.653
5.568
5.614
2,087,737
-0.01(-0.24%)
May 17, 2006
5.716
5.731
5.590
5.627
2,310,053
-0.10(-1.82%)
May 16, 2006
5.728
5.778
5.685
5.731
2,021,155
+0.02(+0.37%)
May 15, 2006
5.680
5.739
5.600
5.710
2,768,791
-0.03(-0.54%)
May 12, 2006
5.832
5.832
5.720
5.741
1,990,121
-0.10(-1.64%)
May 11, 2006
5.853
5.874
5.814
5.837
1,786,990
-0.02(-0.27%)
May 10, 2006
5.813
5.853
5.794
5.853
1,402,169
+0.01(+0.17%)
May 09, 2006
5.801
5.848
5.767
5.843
902,241
+0.03(+0.56%)
May 08, 2006
5.848
5.860
5.769
5.810
1,293,832
-0.04(-0.76%)
May 05, 2006
5.778
5.869
5.723
5.855
1,821,974
+0.09(+1.57%)
May 04, 2006
5.676
5.776
5.654
5.764
2,813,931
+0.09(+1.55%)
May 03, 2006
5.663
5.691
5.607
5.677
1,873,885
+0.01(+0.23%)
May 02, 2006
5.597
5.667
5.597
5.663
1,778,526
+0.08(+1.40%)
May 01, 2006
5.670
5.760
5.585
5.585
2,471,993
-0.05(-0.83%)
Apr 28, 2006
5.716
5.716
5.610
5.632
3,002,956
-0.19(-3.27%)
Apr 27, 2006
5.613
5.856
5.607
5.823
3,520,940
+0.30(+5.41%)
Apr 26, 2006
5.608
5.645
5.500
5.524
1,460,287
-0.08(-1.36%)
Apr 25, 2006
5.552
5.658
5.520
5.600
3,355,614
+0.00(+0.03%)
Apr 24, 2006
5.640
5.645
5.554
5.599
1,266,748
-0.05(-0.93%)
Apr 21, 2006
5.720
5.733
5.630
5.651
1,208,066
-0.05(-0.82%)
Apr 20, 2006
5.688
5.746
5.674
5.698
956,973
-0.01(-0.17%)
Apr 19, 2006
5.627
5.721
5.627
5.708
1,392,012
+0.09(+1.55%)
Apr 18, 2006
5.513
5.630
5.510
5.621
1,067,003
+0.12(+2.16%)
Apr 17, 2006
5.511
5.597
5.486
5.502
1,312,453
-0.02(-0.45%)
Apr 13, 2006
5.495
5.538
5.459
5.527
1,726,615
+0.03(+0.58%)
Apr 12, 2006
5.485
5.556
5.476
5.495
973,336
+0.02(+0.42%)
Apr 11, 2006
5.506
5.506
5.433
5.472
1,412,890
-0.00(-0.08%)
Apr 10, 2006
5.508
5.508
5.451
5.476
630,270
-0.01(-0.23%)
Apr 07, 2006
5.518
5.573
5.478
5.489
1,285,369
-0.02(-0.42%)
Apr 06, 2006
5.425
5.532
5.424
5.512
1,648,183
+0.07(+1.32%)
Apr 05, 2006
5.472
5.476
5.423
5.440
1,020,170
-0.03(-0.58%)
Apr 04, 2006
5.448
5.536
5.432
5.472
996,471
+0.04(+0.82%)
Apr 03, 2006
5.423
5.512
5.420
5.428
822,681
-0.06(-1.18%)
Mar 31, 2006
5.506
5.514
5.451
5.492
911,833
-0.01(-0.26%)
Mar 30, 2006
5.547
5.596
5.481
5.506
732,965
-0.00(-0.02%)
Mar 29, 2006
5.422
5.509
5.410
5.507
1,030,890
+0.09(+1.64%)
Mar 28, 2006
5.490
5.490
5.400
5.419
841,865
-0.06(-1.04%)
Mar 27, 2006
5.494
5.503
5.463
5.475
568,767
-0.02(-0.34%)
Mar 24, 2006
5.540
5.560
5.466
5.494
567,638
-0.03(-0.47%)
Mar 23, 2006
5.485
5.576
5.472
5.520
879,106
+0.02(+0.39%)
Mar 22, 2006
5.459
5.510
5.430
5.498
1,822,538
+0.04(+0.73%)
Mar 21, 2006
5.512
5.554
5.426
5.459
1,003,242
-0.06(-1.16%)
Mar 20, 2006
5.525
5.548
5.484
5.522
590,208
-0.02(-0.35%)
Mar 17, 2006
5.560
5.576
5.507
5.542
1,289,883
-0.02(-0.35%)
Mar 16, 2006
5.503
5.616
5.494
5.561
882,492
+0.09(+1.55%)
Mar 15, 2006
5.393
5.493
5.393
5.476
1,113,271
+0.03(+0.47%)
Mar 14, 2006
5.376
5.477
5.374
5.451
888,134
+0.06(+1.13%)
Mar 13, 2006
5.450
5.467
5.384
5.389
744,814
-0.02(-0.46%)
Mar 10, 2006
5.351
5.461
5.317
5.414
990,828
+0.06(+1.14%)
Mar 09, 2006
5.365
5.427
5.322
5.353
839,044
-0.01(-0.21%)
Mar 08, 2006
5.343
5.388
5.257
5.365
1,421,354
+0.02(+0.38%)
Mar 07, 2006
5.370
5.379
5.298
5.344
1,857,521
-0.03(-0.58%)
Mar 06, 2006
5.432
5.443
5.352
5.375
435,603
-0.07(-1.24%)
Mar 03, 2006
5.437
5.479
5.429
5.443
729,015
+0.01(+0.11%)
Mar 02, 2006
5.485
5.485
5.416
5.436
1,269,570
-0.05(-0.89%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.