FMC Corp (NY: FMC )

119.42 USD +0.81 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 119.39 120.25 118.27 119.42 519,076 +0.81(+0.68%)
Jun 10, 2021 118.99 119.29 118.00 118.61 596,184 +0.30(+0.25%)
Jun 09, 2021 119.27 119.75 118.29 118.31 590,058 -0.83(-0.70%)
Jun 08, 2021 118.37 119.78 117.83 119.14 709,945 +0.65(+0.55%)
Jun 07, 2021 118.71 118.71 116.70 118.49 534,670 +0.14(+0.12%)
Jun 04, 2021 118.04 118.60 117.43 118.35 462,780 +0.50(+0.42%)
Jun 03, 2021 117.11 117.91 116.12 117.85 643,693 +0.15(+0.13%)
Jun 02, 2021 118.83 119.00 117.00 117.70 1,299,764 -0.61(-0.52%)
Jun 01, 2021 118.01 118.59 117.04 118.31 645,650 +1.62(+1.39%)
May 28, 2021 116.53 116.98 115.38 116.69 625,892 +0.45(+0.39%)
May 27, 2021 116.50 116.68 115.69 116.24 886,692 +0.84(+0.73%)
May 26, 2021 115.52 115.82 114.70 115.40 482,886 -0.15(-0.13%)
May 25, 2021 116.82 117.70 115.46 115.55 462,337 -1.19(-1.02%)
May 24, 2021 117.84 117.94 116.51 116.74 612,696 -0.14(-0.12%)
May 21, 2021 117.27 118.03 116.71 116.88 446,642 +0.56(+0.48%)
May 20, 2021 116.55 116.84 115.72 116.32 577,042 -0.22(-0.19%)
May 19, 2021 116.41 117.44 115.24 116.54 564,095 -1.13(-0.96%)
May 18, 2021 117.98 119.14 117.66 117.67 770,142 -0.75(-0.63%)
May 17, 2021 118.02 118.78 117.00 118.42 414,173 +0.23(+0.19%)
May 14, 2021 117.24 118.61 116.84 118.19 431,293 +1.92(+1.65%)
May 13, 2021 115.00 116.69 114.82 116.27 449,969 +1.32(+1.15%)
May 12, 2021 116.61 117.40 114.72 114.95 568,648 -2.19(-1.87%)
May 11, 2021 116.61 117.54 115.43 117.14 832,917 -1.22(-1.03%)
May 10, 2021 121.92 122.50 118.23 118.36 844,038 -2.05(-1.70%)
May 07, 2021 117.60 120.54 117.18 120.41 1,178,789 +2.99(+2.55%)
May 06, 2021 113.44 117.77 111.24 117.42 2,553,938 -4.41(-3.62%)
May 05, 2021 120.28 121.97 118.30 121.83 1,061,528 +2.79(+2.34%)
May 04, 2021 118.17 119.22 117.52 119.04 870,331 -0.02(-0.02%)
May 03, 2021 119.41 119.90 118.81 119.06 697,195 +0.82(+0.69%)
Apr 30, 2021 119.94 120.44 117.51 118.24 969,500 -1.99(-1.66%)
Apr 29, 2021 120.00 120.72 118.91 120.23 750,574 +1.00(+0.84%)
Apr 28, 2021 118.75 119.85 118.30 119.23 802,732 +0.56(+0.47%)
Apr 27, 2021 117.54 119.15 117.21 118.67 688,342 +0.99(+0.84%)
Apr 26, 2021 116.49 117.77 116.23 117.68 973,545 +1.78(+1.54%)
Apr 23, 2021 113.88 116.24 113.33 115.90 472,500 +2.44(+2.15%)
Apr 22, 2021 114.60 114.80 113.15 113.46 569,761 -1.40(-1.22%)
Apr 21, 2021 112.77 114.92 112.56 114.86 425,656 +1.86(+1.65%)
Apr 20, 2021 112.93 113.95 112.03 113.00 548,217 +0.18(+0.16%)
Apr 19, 2021 113.89 114.17 111.80 112.82 548,464 -0.82(-0.72%)
Apr 16, 2021 113.63 115.08 112.87 113.64 755,400 +1.17(+1.04%)
Apr 15, 2021 112.07 112.78 111.78 112.47 611,829 +1.28(+1.15%)
Apr 14, 2021 110.57 111.99 110.57 111.19 591,849 +0.44(+0.40%)
Apr 13, 2021 112.16 112.74 110.31 110.75 618,911 -1.65(-1.47%)
Apr 12, 2021 112.27 113.16 111.69 112.40 789,878 +0.52(+0.46%)
Apr 09, 2021 112.01 112.22 111.04 111.88 580,100 +0.39(+0.35%)
Apr 08, 2021 111.58 112.13 110.85 111.49 652,564 -0.04(-0.04%)
Apr 07, 2021 112.99 113.16 111.24 111.53 610,901 -1.30(-1.15%)
Apr 06, 2021 113.37 114.22 112.55 112.83 784,316 -1.00(-0.88%)
Apr 05, 2021 112.69 114.17 112.14 113.83 708,379 +1.91(+1.71%)
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.