All Markets Summit is back for 2020!

FMC Corporation (FMC)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

110.12+0.66 (+0.60%)

At close: 4:02PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
13 Aug 2020	109.15	110.85	109.11	110.12	110.12	510,900
12 Aug 2020	110.00	111.32	109.41	109.46	109.46	692,000
11 Aug 2020	111.26	112.45	108.56	109.19	109.19	725,100
10 Aug 2020	109.97	111.07	108.59	110.36	110.36	710,600
07 Aug 2020	107.98	109.84	107.03	109.77	109.77	657,500
06 Aug 2020	107.47	109.17	105.50	108.25	108.25	1,337,100
05 Aug 2020	109.26	111.71	106.91	107.01	107.01	973,500
04 Aug 2020	105.42	108.00	104.59	107.54	107.54	875,000
03 Aug 2020	106.99	107.12	105.71	105.74	105.74	791,700
31 Jul 2020	105.27	106.17	104.15	106.05	106.05	516,700
30 Jul 2020	106.57	106.82	104.43	105.33	105.33	615,600
29 Jul 2020	106.87	108.58	106.51	108.32	108.32	458,800
28 Jul 2020	107.85	108.53	106.38	106.45	106.45	331,900
27 Jul 2020	107.75	108.64	107.29	108.45	108.45	507,600
24 Jul 2020	107.89	107.95	106.70	107.34	107.34	428,400
23 Jul 2020	108.00	108.74	106.99	107.80	107.80	476,500
22 Jul 2020	106.23	108.25	105.69	107.96	107.96	437,700
21 Jul 2020	105.66	106.86	105.46	106.20	106.20	361,000
20 Jul 2020	105.92	107.03	105.14	105.15	105.15	410,800
17 Jul 2020	107.00	107.84	106.11	106.47	106.47	674,300
16 Jul 2020	107.08	108.37	105.70	106.18	106.18	675,400
15 Jul 2020	105.24	108.55	104.50	107.87	107.87	1,367,600
14 Jul 2020	101.60	103.79	100.88	103.44	103.44	563,800
13 Jul 2020	101.49	104.04	100.61	101.60	101.60	759,100
10 Jul 2020	97.84	100.45	97.84	100.19	100.19	613,500
09 Jul 2020	99.93	99.93	96.05	97.89	97.89	763,100
08 Jul 2020	102.23	102.55	98.04	99.05	99.05	755,100
07 Jul 2020	101.01	102.99	101.01	101.86	101.86	853,300
06 Jul 2020	103.10	103.14	100.75	102.22	102.22	883,200
02 Jul 2020	100.93	101.86	99.84	101.14	101.14	816,200
01 Jul 2020	100.28	100.28	98.05	99.36	99.36	821,600
30 Jun 2020	96.94	100.62	96.66	99.62	99.62	656,200
29 Jun 2020	96.60	98.08	96.37	97.31	97.31	730,800
29 Jun 2020	0.44 Dividend
26 Jun 2020	98.29	99.04	96.34	96.56	96.12	1,434,300
25 Jun 2020	96.62	99.28	95.02	99.10	98.65	604,300
24 Jun 2020	99.89	100.14	96.41	96.63	96.19	867,100
23 Jun 2020	101.98	102.09	100.64	101.08	100.62	501,800
22 Jun 2020	99.67	100.88	98.60	100.36	99.90	497,900
19 Jun 2020	100.92	101.63	99.05	100.46	100.00	1,274,100
18 Jun 2020	99.93	100.56	98.54	98.99	98.54	527,600
17 Jun 2020	101.34	102.00	100.04	100.58	100.12	503,000
16 Jun 2020	101.86	102.60	98.39	100.42	99.96	807,400
15 Jun 2020	94.67	99.07	93.52	98.33	97.88	716,000
12 Jun 2020	98.43	98.74	95.69	97.34	96.90	696,100
11 Jun 2020	99.02	100.09	94.34	94.89	94.46	1,021,500
10 Jun 2020	104.59	104.97	102.55	102.82	102.35	443,900
09 Jun 2020	104.31	105.52	102.45	104.24	103.76	777,400
08 Jun 2020	103.10	105.76	102.56	104.59	104.11	1,012,800
05 Jun 2020	102.46	104.98	101.78	103.21	102.74	846,000
04 Jun 2020	101.32	101.44	98.74	99.80	99.35	968,200
03 Jun 2020	102.01	104.29	101.36	101.91	101.45	763,500
02 Jun 2020	99.46	101.04	98.20	100.91	100.45	573,000
01 Jun 2020	98.22	99.81	97.77	98.88	98.43	687,000
29 May 2020	97.33	98.69	96.34	98.41	97.96	681,800
28 May 2020	97.28	98.49	95.51	97.65	97.21	752,200
27 May 2020	96.44	96.97	94.46	96.22	95.78	690,400
26 May 2020	96.22	97.05	94.54	94.82	94.39	629,800
22 May 2020	91.43	93.39	91.17	93.30	92.87	500,400
21 May 2020	92.74	93.24	91.40	91.87	91.45	442,500
20 May 2020	90.72	93.64	90.21	93.07	92.65	506,200
19 May 2020	90.72	91.41	89.11	89.18	88.77	732,900
18 May 2020	92.04	93.07	90.79	90.83	90.42	740,900
15 May 2020	88.14	88.62	87.45	88.02	87.62	784,200
14 May 2020	87.38	89.07	85.58	88.61	88.21	959,100
13 May 2020	88.90	89.68	86.62	88.77	88.37	770,900
12 May 2020	91.51	92.63	89.10	89.14	88.73	927,800
11 May 2020	91.73	92.52	90.42	91.50	91.08	730,400
08 May 2020	95.41	96.38	93.38	93.48	93.05	982,300
07 May 2020	94.24	96.88	93.43	94.11	93.68	829,000
06 May 2020	89.96	93.00	87.29	91.98	91.56	1,228,800
05 May 2020	90.75	92.56	89.10	89.50	89.09	1,179,100
04 May 2020	88.27	89.85	87.75	89.64	89.23	693,000
01 May 2020	90.10	91.12	88.39	89.92	89.51	808,700
30 Apr 2020	93.81	94.19	91.82	91.90	91.48	1,130,100
29 Apr 2020	93.72	95.72	92.85	95.02	94.59	669,300
28 Apr 2020	92.64	92.89	90.64	90.89	90.48	745,400
27 Apr 2020	88.65	91.08	88.12	90.38	89.97	677,100
24 Apr 2020	88.25	90.75	87.52	88.20	87.80	901,100
23 Apr 2020	85.51	88.94	85.50	87.37	86.97	836,800
22 Apr 2020	85.41	86.16	83.17	84.11	83.73	571,400
21 Apr 2020	82.50	84.75	81.82	83.59	83.21	791,600
20 Apr 2020	84.62	86.25	83.65	84.56	84.17	763,700
17 Apr 2020	86.01	87.72	84.86	86.10	85.71	863,400
16 Apr 2020	83.47	84.58	81.58	83.33	82.95	654,300
15 Apr 2020	82.85	85.39	80.79	84.04	83.66	991,400
14 Apr 2020	88.21	89.30	86.46	86.67	86.28	940,900
13 Apr 2020	88.78	89.66	84.10	86.63	86.24	883,000
09 Apr 2020	85.60	91.01	83.51	90.00	89.59	1,543,500
08 Apr 2020	80.30	83.96	78.98	82.87	82.49	1,045,400
07 Apr 2020	82.00	84.31	79.29	79.44	79.08	1,603,300
06 Apr 2020	75.20	79.17	73.94	78.03	77.67	992,300
03 Apr 2020	74.28	76.78	70.50	70.88	70.56	1,562,300
02 Apr 2020	77.52	80.63	73.40	74.18	73.84	1,591,000
01 Apr 2020	78.03	79.82	75.18	76.97	76.62	1,645,000
31 Mar 2020	82.50	84.99	80.54	81.69	81.32	2,046,500
30 Mar 2020	75.90	83.24	75.39	82.64	82.26	1,614,100
30 Mar 2020	0.44 Dividend
27 Mar 2020	76.83	78.64	75.26	76.62	75.83	1,033,400
26 Mar 2020	75.26	81.87	74.00	80.21	79.39	1,609,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS6,261.70+37.80(+0.61%)

ASX 2006,126.20+35.20(+0.58%)

AUD/USD0.7153+0.0003(+0.04%)

All Markets Summit is back for 2020!

FMC Corporation (FMC)

ALL ORDS
6,261.70
+37.80(+0.61%)

ASX 200
6,126.20
+35.20(+0.58%)

AUD/USD
0.7153
+0.0003(+0.04%)