Australia markets closed

FMC Corporation (FMC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
110.12+0.66 (+0.60%)
At close: 4:02PM EDT
DateOpenHighLowClose*Adj. close**Volume
13 Aug 2020109.15110.85109.11110.12110.12510,900
12 Aug 2020110.00111.32109.41109.46109.46692,000
11 Aug 2020111.26112.45108.56109.19109.19725,100
10 Aug 2020109.97111.07108.59110.36110.36710,600
07 Aug 2020107.98109.84107.03109.77109.77657,500
06 Aug 2020107.47109.17105.50108.25108.251,337,100
05 Aug 2020109.26111.71106.91107.01107.01973,500
04 Aug 2020105.42108.00104.59107.54107.54875,000
03 Aug 2020106.99107.12105.71105.74105.74791,700
31 Jul 2020105.27106.17104.15106.05106.05516,700
30 Jul 2020106.57106.82104.43105.33105.33615,600
29 Jul 2020106.87108.58106.51108.32108.32458,800
28 Jul 2020107.85108.53106.38106.45106.45331,900
27 Jul 2020107.75108.64107.29108.45108.45507,600
24 Jul 2020107.89107.95106.70107.34107.34428,400
23 Jul 2020108.00108.74106.99107.80107.80476,500
22 Jul 2020106.23108.25105.69107.96107.96437,700
21 Jul 2020105.66106.86105.46106.20106.20361,000
20 Jul 2020105.92107.03105.14105.15105.15410,800
17 Jul 2020107.00107.84106.11106.47106.47674,300
16 Jul 2020107.08108.37105.70106.18106.18675,400
15 Jul 2020105.24108.55104.50107.87107.871,367,600
14 Jul 2020101.60103.79100.88103.44103.44563,800
13 Jul 2020101.49104.04100.61101.60101.60759,100
10 Jul 202097.84100.4597.84100.19100.19613,500
09 Jul 202099.9399.9396.0597.8997.89763,100
08 Jul 2020102.23102.5598.0499.0599.05755,100
07 Jul 2020101.01102.99101.01101.86101.86853,300
06 Jul 2020103.10103.14100.75102.22102.22883,200
02 Jul 2020100.93101.8699.84101.14101.14816,200
01 Jul 2020100.28100.2898.0599.3699.36821,600
30 Jun 202096.94100.6296.6699.6299.62656,200
29 Jun 202096.6098.0896.3797.3197.31730,800
29 Jun 20200.44 Dividend
26 Jun 202098.2999.0496.3496.5696.121,434,300
25 Jun 202096.6299.2895.0299.1098.65604,300
24 Jun 202099.89100.1496.4196.6396.19867,100
23 Jun 2020101.98102.09100.64101.08100.62501,800
22 Jun 202099.67100.8898.60100.3699.90497,900
19 Jun 2020100.92101.6399.05100.46100.001,274,100
18 Jun 202099.93100.5698.5498.9998.54527,600
17 Jun 2020101.34102.00100.04100.58100.12503,000
16 Jun 2020101.86102.6098.39100.4299.96807,400
15 Jun 202094.6799.0793.5298.3397.88716,000
12 Jun 202098.4398.7495.6997.3496.90696,100
11 Jun 202099.02100.0994.3494.8994.461,021,500
10 Jun 2020104.59104.97102.55102.82102.35443,900
09 Jun 2020104.31105.52102.45104.24103.76777,400
08 Jun 2020103.10105.76102.56104.59104.111,012,800
05 Jun 2020102.46104.98101.78103.21102.74846,000
04 Jun 2020101.32101.4498.7499.8099.35968,200
03 Jun 2020102.01104.29101.36101.91101.45763,500
02 Jun 202099.46101.0498.20100.91100.45573,000
01 Jun 202098.2299.8197.7798.8898.43687,000
29 May 202097.3398.6996.3498.4197.96681,800
28 May 202097.2898.4995.5197.6597.21752,200
27 May 202096.4496.9794.4696.2295.78690,400
26 May 202096.2297.0594.5494.8294.39629,800
22 May 202091.4393.3991.1793.3092.87500,400
21 May 202092.7493.2491.4091.8791.45442,500
20 May 202090.7293.6490.2193.0792.65506,200
19 May 202090.7291.4189.1189.1888.77732,900
18 May 202092.0493.0790.7990.8390.42740,900
15 May 202088.1488.6287.4588.0287.62784,200
14 May 202087.3889.0785.5888.6188.21959,100
13 May 202088.9089.6886.6288.7788.37770,900
12 May 202091.5192.6389.1089.1488.73927,800
11 May 202091.7392.5290.4291.5091.08730,400
08 May 202095.4196.3893.3893.4893.05982,300
07 May 202094.2496.8893.4394.1193.68829,000
06 May 202089.9693.0087.2991.9891.561,228,800
05 May 202090.7592.5689.1089.5089.091,179,100
04 May 202088.2789.8587.7589.6489.23693,000
01 May 202090.1091.1288.3989.9289.51808,700
30 Apr 202093.8194.1991.8291.9091.481,130,100
29 Apr 202093.7295.7292.8595.0294.59669,300
28 Apr 202092.6492.8990.6490.8990.48745,400
27 Apr 202088.6591.0888.1290.3889.97677,100
24 Apr 202088.2590.7587.5288.2087.80901,100
23 Apr 202085.5188.9485.5087.3786.97836,800
22 Apr 202085.4186.1683.1784.1183.73571,400
21 Apr 202082.5084.7581.8283.5983.21791,600
20 Apr 202084.6286.2583.6584.5684.17763,700
17 Apr 202086.0187.7284.8686.1085.71863,400
16 Apr 202083.4784.5881.5883.3382.95654,300
15 Apr 202082.8585.3980.7984.0483.66991,400
14 Apr 202088.2189.3086.4686.6786.28940,900
13 Apr 202088.7889.6684.1086.6386.24883,000
09 Apr 202085.6091.0183.5190.0089.591,543,500
08 Apr 202080.3083.9678.9882.8782.491,045,400
07 Apr 202082.0084.3179.2979.4479.081,603,300
06 Apr 202075.2079.1773.9478.0377.67992,300
03 Apr 202074.2876.7870.5070.8870.561,562,300
02 Apr 202077.5280.6373.4074.1873.841,591,000
01 Apr 202078.0379.8275.1876.9776.621,645,000
31 Mar 202082.5084.9980.5481.6981.322,046,500
30 Mar 202075.9083.2475.3982.6482.261,614,100
30 Mar 20200.44 Dividend
27 Mar 202076.8378.6475.2676.6275.831,033,400
26 Mar 202075.2681.8774.0080.2179.391,609,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...