Australia markets closed

FMC Corporation (FMC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
118.46-0.96 (-0.80%)
At close: 4:02PM EDT
118.45 -0.01 (-0.01%)
Pre-market: 07:12AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 June 2021119.42119.42117.68118.46118.46571,400
11 June 2021119.39120.25118.27119.42119.42519,100
10 June 2021118.99119.29118.00118.61118.61596,200
09 June 2021119.27119.75118.29118.31118.31590,100
08 June 2021118.37119.78117.83119.14119.14709,900
07 June 2021118.71118.71116.70118.49118.49534,700
04 June 2021118.04118.60117.43118.35118.35462,800
03 June 2021117.11117.91116.12117.85117.85643,700
02 June 2021118.83119.00117.00117.70117.701,299,800
01 June 2021118.01118.59117.03118.31118.31645,700
28 May 2021116.53116.98115.38116.69116.69625,900
27 May 2021116.50116.68115.69116.24116.24886,700
26 May 2021115.52115.82114.70115.40115.40482,900
25 May 2021116.82117.70115.46115.55115.55462,300
24 May 2021117.84117.94116.51116.74116.74612,700
21 May 2021117.27118.03116.71116.88116.88446,600
20 May 2021116.55116.84115.73116.32116.32577,000
19 May 2021116.41117.44115.24116.54116.54563,800
18 May 2021117.98119.14117.66117.67117.67770,100
17 May 2021118.02118.78117.00118.42118.42413,700
14 May 2021117.24118.61116.84118.19118.19431,300
13 May 2021115.00116.69114.82116.27116.27450,000
12 May 2021116.61117.41114.72114.95114.95568,600
11 May 2021116.61117.54115.43117.14117.14832,900
10 May 2021121.92122.50118.23118.36118.36844,000
07 May 2021117.60120.54117.18120.41120.411,178,800
06 May 2021113.44117.77111.24117.42117.422,553,900
05 May 2021120.28121.97119.49121.83121.83835,200
04 May 2021118.17119.22117.52119.04119.04870,300
03 May 2021119.41119.90118.81119.06119.06697,200
30 Apr 2021119.94120.44117.51118.24118.24969,600
29 Apr 2021120.00120.72118.91120.23120.23750,600
28 Apr 2021118.75119.85118.30119.23119.23802,700
27 Apr 2021117.54119.15117.21118.67118.67688,300
26 Apr 2021116.49117.77116.23117.68117.68973,500
23 Apr 2021113.88116.24113.34115.90115.90472,500
22 Apr 2021114.60114.80113.15113.46113.46569,800
21 Apr 2021112.77114.92112.56114.86114.86425,700
20 Apr 2021112.93113.95112.03113.00113.00548,200
19 Apr 2021113.89114.17111.80112.82112.82548,500
16 Apr 2021113.63115.08112.87113.64113.64755,400
15 Apr 2021112.07112.78111.78112.47112.47611,800
14 Apr 2021110.57111.99110.57111.19111.19591,800
13 Apr 2021112.16112.74110.31110.75110.75618,900
12 Apr 2021112.27113.16111.69112.40112.40789,900
09 Apr 2021112.01112.22111.04111.88111.88580,200
08 Apr 2021111.58112.13110.85111.49111.49652,600
07 Apr 2021112.99113.16111.24111.53111.53610,900
06 Apr 2021113.37114.22112.55112.83112.83784,300
05 Apr 2021112.69114.17112.14113.83113.83708,400
01 Apr 2021111.39112.36109.95111.92111.92660,600
31 Mar 2021111.02111.49109.62110.61110.61807,700
30 Mar 2021111.99112.60110.28111.02111.02690,300
30 Mar 20210.48 Dividend
29 Mar 2021113.41113.99111.93112.70112.221,009,600
26 Mar 2021111.77113.91111.30113.77113.29667,400
25 Mar 2021109.07111.58108.22110.85110.38741,100
24 Mar 2021108.30111.05108.30109.51109.04751,100
23 Mar 2021109.63110.37107.48108.02107.56902,200
22 Mar 2021109.97110.68108.57110.30109.83828,400
19 Mar 2021110.50110.91108.66109.89109.421,238,100
18 Mar 2021109.30111.96108.75110.10109.63743,600
17 Mar 2021108.26110.17107.93109.37108.90601,400
16 Mar 2021112.15112.23108.49108.69108.23756,500
15 Mar 2021110.00112.44109.52112.28111.801,104,600
12 Mar 2021108.35110.71108.35110.11109.641,171,000
11 Mar 2021107.23109.50107.23108.71108.251,300,100
10 Mar 2021105.82107.93104.94106.35105.90757,000
09 Mar 2021103.83105.86103.14104.82104.371,216,100
08 Mar 2021103.20105.79102.82103.06102.62884,100
05 Mar 2021101.87102.9998.16102.71102.27998,200
04 Mar 2021103.20103.5098.77100.77100.341,312,300
03 Mar 2021105.25105.88103.49103.53103.09768,000
02 Mar 2021106.86108.86105.28105.52105.071,177,900
01 Mar 2021102.91108.06102.91106.67106.221,436,500
26 Feb 2021102.07102.55101.21101.69101.261,993,500
25 Feb 2021104.67105.21101.63101.90101.47766,600
24 Feb 2021105.05106.29104.58104.97104.521,158,500
23 Feb 2021105.08105.08102.92104.82104.37962,200
22 Feb 2021104.92105.94104.06105.00104.551,276,200
19 Feb 2021105.04106.65104.69105.25104.801,251,100
18 Feb 2021106.07107.08104.55104.82104.371,144,600
17 Feb 2021107.77108.49106.67106.75106.301,128,300
16 Feb 2021108.95109.78108.10108.72108.261,512,600
12 Feb 2021110.05110.73107.22107.68107.221,766,700
11 Feb 2021109.05110.48107.70110.26109.791,220,700
10 Feb 2021112.11113.76106.15107.90107.442,358,000
09 Feb 2021116.85117.90115.56116.36115.86673,900
08 Feb 2021115.90116.76115.17116.65116.15621,100
05 Feb 2021115.15117.13114.70115.18114.69808,500
04 Feb 2021110.91114.08110.17113.97113.48823,700
03 Feb 2021111.47112.49109.95110.64110.17993,800
02 Feb 2021110.92112.59109.17111.10110.63938,900
01 Feb 2021109.64110.56108.20109.75109.28967,100
29 Jan 2021108.14110.24107.09108.29107.831,503,100
28 Jan 2021109.06109.93107.59109.03108.57807,100
27 Jan 2021108.68109.50106.07107.54107.08990,800
26 Jan 2021114.21114.74110.17110.32109.85740,600
25 Jan 2021113.44114.03109.60113.06112.58761,900
22 Jan 2021114.12115.72113.47114.45113.96811,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...