Australia markets closed

FMC Corporation (FMC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
110.32-2.74 (-2.42%)
At close: 4:03PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Jan 2021114.21114.74110.17110.32110.32719,570
25 Jan 2021113.44114.03109.60113.06113.06761,900
22 Jan 2021114.12115.72113.47114.45114.45811,300
21 Jan 2021115.96117.36114.50115.00115.001,047,600
20 Jan 2021116.70116.70114.86115.47115.47944,900
19 Jan 2021114.97117.62113.16116.57116.571,342,300
15 Jan 2021120.91120.91117.96120.05120.05657,300
14 Jan 2021122.14122.92120.84121.72121.72548,900
13 Jan 2021122.67123.66120.81121.92121.92614,700
12 Jan 2021119.16122.26118.72122.25122.25722,500
11 Jan 2021119.72120.40118.38119.37119.37569,400
08 Jan 2021122.50122.66119.35121.08121.08581,500
07 Jan 2021120.93123.60119.75121.88121.88719,500
06 Jan 2021117.54121.90116.95120.09120.09816,100
05 Jan 2021112.51117.31112.39116.01116.01626,600
04 Jan 2021115.71116.35112.48113.12113.12585,800
31 Dec 2020114.26115.36113.40114.93114.93511,000
30 Dec 2020112.52114.55112.52114.08114.08348,800
30 Dec 20200.48 Dividend
29 Dec 2020113.58113.76111.48112.65112.17403,700
28 Dec 2020115.21115.21112.55112.65112.17355,300
24 Dec 2020113.50114.72113.50114.43113.94176,600
23 Dec 2020114.19115.33113.74113.84113.35355,800
22 Dec 2020115.25115.76113.53113.67113.19426,700
21 Dec 2020113.46115.83113.30115.32114.83461,600
18 Dec 2020115.74116.55113.68115.65115.161,233,400
17 Dec 2020114.94115.94113.94115.62115.13455,300
16 Dec 2020115.69115.78113.36114.37113.88574,500
15 Dec 2020115.89116.11113.58114.99114.50554,900
14 Dec 2020117.99118.36114.44114.52114.03544,900
11 Dec 2020116.85118.22115.94116.43115.93816,800
10 Dec 2020118.30119.18116.07117.66117.16646,500
09 Dec 2020120.29120.95118.36118.93118.42598,600
08 Dec 2020118.30119.82118.07119.78119.27338,400
07 Dec 2020121.11121.50118.24118.83118.32423,300
04 Dec 2020118.65122.29118.54121.69121.17608,000
03 Dec 2020119.01120.68117.75118.38117.88621,600
02 Dec 2020118.50120.21117.66118.16117.66706,600
01 Dec 2020117.48119.21116.55118.93118.42679,400
30 Nov 2020115.70116.35114.15116.01115.52865,400
27 Nov 2020117.06117.39114.90115.67115.18238,200
25 Nov 2020117.94118.30116.10116.68116.18489,500
24 Nov 2020117.00119.27115.73118.24117.74454,500
23 Nov 2020114.82116.98114.81116.06115.57394,000
20 Nov 2020115.43115.43113.37113.75113.27588,600
19 Nov 2020114.61115.58113.13115.32114.83367,000
18 Nov 2020116.00116.79114.48115.27114.78687,800
17 Nov 2020111.80116.06111.21115.69115.201,227,900
16 Nov 2020110.44113.04110.34111.99111.51537,700
13 Nov 2020107.51109.25107.16108.60108.14441,300
12 Nov 2020107.86109.09106.33106.81106.35501,100
11 Nov 2020110.50110.65108.20108.81108.35513,600
10 Nov 2020109.93110.76108.42109.35108.88986,500
09 Nov 2020113.95115.91109.73109.84109.37804,800
06 Nov 2020109.09109.64107.80108.66108.20395,200
05 Nov 2020107.27110.44106.03109.14108.67615,100
04 Nov 2020105.33107.30102.52104.87104.42724,800
03 Nov 2020107.23109.15104.01104.65104.20894,000
02 Nov 2020104.63107.63103.78106.95106.49895,600
30 Oct 2020103.34103.69100.86102.74102.30900,900
29 Oct 2020101.74104.56101.61103.63103.19585,100
28 Oct 2020102.08103.46101.33102.30101.86627,500
27 Oct 2020105.69106.70104.37104.44103.99716,600
26 Oct 2020106.30106.39103.80105.36104.91502,400
23 Oct 2020108.44108.90107.50107.78107.32413,400
22 Oct 2020107.32107.96106.08107.49107.03537,500
21 Oct 2020107.57108.56106.69106.74106.29401,000
20 Oct 2020108.29109.00107.16107.16106.70440,400
19 Oct 2020109.23110.36107.77107.87107.41474,800
16 Oct 2020109.64109.87108.55108.91108.45543,500
15 Oct 2020107.71109.49107.36109.07108.61542,500
14 Oct 2020108.53111.08108.50109.43108.96433,400
13 Oct 2020108.69109.79108.19108.48108.02907,000
12 Oct 2020108.11109.54107.74109.03108.57936,400
09 Oct 2020106.31108.93106.06108.02107.56796,800
08 Oct 2020106.95107.63105.92106.06105.61457,600
07 Oct 2020105.45106.86105.33106.28105.83554,500
06 Oct 2020105.86106.98103.64103.82103.38768,600
05 Oct 2020104.62106.35104.57105.33104.88808,000
02 Oct 2020101.65105.12101.42103.61103.17793,600
01 Oct 2020106.36107.16102.62103.19102.75991,800
30 Sep 2020105.81107.57105.07105.91105.46562,000
29 Sep 2020106.14106.70104.78105.31104.86400,100
29 Sep 20200.44 Dividend
28 Sep 2020106.88107.99106.06106.32105.43609,200
25 Sep 2020102.91106.26102.80105.42104.54526,200
24 Sep 2020103.81105.27102.63104.05103.18728,300
23 Sep 2020107.12108.40104.38104.51103.63549,700
22 Sep 2020106.37107.83105.04107.55106.65608,000
21 Sep 2020108.30109.30105.20106.45105.56672,700
18 Sep 2020112.63113.73109.90110.56109.631,037,700
17 Sep 2020109.98113.29108.71112.85111.90765,700
16 Sep 2020112.45112.62110.57110.67109.74571,900
15 Sep 2020110.93112.59110.80111.80110.86681,800
14 Sep 2020109.87110.92109.39110.53109.60375,000
11 Sep 2020108.70109.29107.74108.56107.65415,700
10 Sep 2020108.07108.68106.79107.76106.86483,100
09 Sep 2020106.59108.75106.11107.91107.01475,400
08 Sep 2020107.00107.61104.86105.64104.75716,900
04 Sep 2020110.53110.90106.98108.48107.57683,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...