FMC Corp (FMC)

11.34
-0.16 (-1.43%)
NYSE· Last Trade: Jul 1st, 12:16 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For FMC Corp (FMC)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202611.5411.9011.2611.503,508,08911.50
6/29/202611.5811.6211.1311.544,014,27911.46
6/26/202611.2311.8211.2311.7522,301,03811.67
6/25/202611.4911.8811.2111.323,623,91211.24
6/24/202610.9011.4510.8911.323,767,24111.24
6/23/202611.1611.2710.7511.023,359,12810.94
6/22/202611.2311.5010.9111.033,601,54710.95
6/18/202612.0012.0911.0611.558,192,16511.47
6/17/202611.8912.6711.8911.984,477,03311.90
6/16/202611.4811.8011.4811.603,083,84111.52
6/15/202612.1312.3911.4811.513,179,23311.43
6/12/202611.4112.1411.4111.853,330,74111.77
6/11/202610.7811.4310.7211.273,448,55911.19
6/10/202611.3011.5510.7810.803,299,35910.73
6/09/202611.1011.6310.9111.504,496,42011.42
6/08/202611.5311.6910.9711.104,313,88411.02
6/05/202612.1712.3611.4111.643,667,10311.56
6/04/202612.4312.7412.1312.192,957,97512.11
6/03/202613.0313.0512.3012.352,925,49812.26
6/02/202613.2113.3312.9813.131,641,89313.04
6/01/202613.6513.6513.0313.342,407,73213.25
5/29/202613.5913.9813.4813.663,974,69513.57
5/28/202613.3313.6813.2813.571,577,79613.48
5/27/202613.1013.8813.1013.512,533,22313.42
5/26/202613.0913.3812.8212.981,884,54412.89
5/22/202613.0013.2912.8613.112,174,21813.02
5/21/202612.5013.1812.3713.012,256,65212.92
5/20/202612.5812.9312.2212.692,726,72312.60
5/19/202613.5013.6012.6912.763,454,72412.67
5/18/202614.0414.4813.5313.552,741,80313.46
5/15/202613.5214.2213.5214.174,780,88314.07
5/14/202612.8613.7812.8013.563,596,05913.47
5/13/202613.0513.0912.6612.732,858,02112.64
5/12/202613.2413.2912.8013.154,340,27213.06
5/11/202613.5913.8112.9713.113,345,86313.02
5/08/202613.6913.8113.3613.403,858,67413.31
5/07/202614.7014.9713.6313.683,443,08513.59
5/06/202614.8715.1514.6514.792,247,75514.69
5/05/202614.7815.1514.5014.871,961,68814.77
5/04/202614.8315.0114.5214.562,356,87814.46
5/01/202615.2115.5514.5814.823,643,58614.72
4/30/202616.1416.4015.1915.385,083,67715.27
4/29/202615.4115.5614.5914.654,980,07514.55
4/28/202615.7415.9015.0915.262,121,67615.15
4/27/202615.1715.9115.1615.562,835,95015.45
4/24/202614.5614.9714.2814.882,865,53414.78
4/23/202614.6214.8614.0414.452,860,62414.35
4/22/202615.7215.8514.5214.694,548,16014.59
4/21/202617.0017.0915.6715.873,337,90315.76
4/20/202616.9617.4416.8117.352,064,29517.23
4/17/202617.3217.3617.0317.172,478,28717.05
4/16/202617.7217.8317.0817.581,453,35617.46
4/15/202617.6817.9317.3017.421,932,21217.30
4/14/202618.1518.1617.3017.421,852,17417.30
4/13/202617.6018.2917.4918.071,959,30617.94
4/10/202617.2917.5417.1817.451,274,62617.33
4/09/202617.9218.1717.0317.211,728,32817.09
4/08/202617.7418.0217.1117.843,134,40117.72
4/07/202617.4017.7917.2217.642,236,59017.52
4/06/202617.4517.7817.1617.212,384,17517.09
4/02/202617.0917.7616.7817.753,209,36917.63
4/01/202617.1717.3216.7917.153,051,75817.03