Australia markets closed

FMC Corporation (FMC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
107.49+0.75 (+0.70%)
At close: 4:02PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 2020107.32107.96106.08107.49107.49537,500
21 Oct 2020107.57108.56106.69106.74106.74401,000
20 Oct 2020108.29109.00107.16107.16107.16440,400
19 Oct 2020109.23110.36107.77107.87107.87474,800
16 Oct 2020109.64109.87108.55108.91108.91543,500
15 Oct 2020107.71109.49107.36109.07109.07542,500
14 Oct 2020108.53111.08108.50109.43109.43433,400
13 Oct 2020108.69109.79108.19108.48108.48907,000
12 Oct 2020108.11109.54107.74109.03109.03936,400
09 Oct 2020106.31108.93106.06108.02108.02796,800
08 Oct 2020106.95107.63105.92106.06106.06457,600
07 Oct 2020105.45106.86105.33106.28106.28554,500
06 Oct 2020105.86106.98103.64103.82103.82768,600
05 Oct 2020104.62106.35104.57105.33105.33808,000
02 Oct 2020101.65105.12101.42103.61103.61793,600
01 Oct 2020106.36107.16102.62103.19103.19991,800
30 Sep 2020105.81107.57105.07105.91105.91562,000
29 Sep 2020106.14106.70104.78105.31105.31400,100
29 Sep 20200.44 Dividend
28 Sep 2020106.88107.99106.06106.32105.88609,200
25 Sep 2020102.91106.26102.80105.42104.98526,200
24 Sep 2020103.81105.27102.63104.05103.62728,300
23 Sep 2020107.12108.40104.38104.51104.08549,700
22 Sep 2020106.37107.83105.04107.55107.10608,000
21 Sep 2020108.30109.30105.20106.45106.01672,700
18 Sep 2020112.63113.73109.90110.56110.101,037,700
17 Sep 2020109.98113.29108.71112.85112.38765,700
16 Sep 2020112.45112.62110.57110.67110.21571,900
15 Sep 2020110.93112.59110.80111.80111.34681,800
14 Sep 2020109.87110.92109.39110.53110.07375,000
11 Sep 2020108.70109.29107.74108.56108.11415,700
10 Sep 2020108.07108.68106.79107.76107.31483,100
09 Sep 2020106.59108.75106.11107.91107.46475,400
08 Sep 2020107.00107.61104.86105.64105.20716,900
04 Sep 2020110.53110.90106.98108.48108.03683,200
03 Sep 2020111.90112.36108.08109.43108.98721,300
02 Sep 2020110.37112.53109.29112.26111.80999,600
01 Sep 2020106.93110.15106.27110.15109.69652,100
31 Aug 2020108.70109.21106.70106.86106.42561,700
28 Aug 2020109.66110.03108.62109.15108.70892,700
27 Aug 2020109.33110.22108.99109.41108.96442,100
26 Aug 2020108.25109.04107.32108.69108.24371,100
25 Aug 2020109.50109.50107.43108.59108.14525,400
24 Aug 2020108.37108.98107.81108.76108.31321,100
21 Aug 2020107.21107.76106.10107.33106.89373,200
20 Aug 2020107.47108.31107.12107.89107.44336,100
19 Aug 2020109.06109.65108.01108.53108.08476,100
18 Aug 2020109.25110.36108.88109.11108.66401,100
17 Aug 2020110.19111.04108.41109.00108.55520,100
14 Aug 2020109.74110.28108.97109.61109.16446,700
13 Aug 2020109.15110.85109.11110.12109.66510,900
12 Aug 2020110.00111.32109.41109.46109.01692,000
11 Aug 2020111.26112.45108.56109.19108.74725,100
10 Aug 2020109.97111.07108.59110.36109.90710,600
07 Aug 2020107.98109.84107.03109.77109.32657,500
06 Aug 2020107.47109.17105.50108.25107.801,337,100
05 Aug 2020109.26111.71106.91107.01106.57973,500
04 Aug 2020105.42108.00104.59107.54107.09875,000
03 Aug 2020106.99107.12105.71105.74105.30791,700
31 Jul 2020105.27106.17104.15106.05105.61516,700
30 Jul 2020106.57106.82104.43105.33104.89615,600
29 Jul 2020106.87108.58106.51108.32107.87458,800
28 Jul 2020107.85108.53106.38106.45106.01331,900
27 Jul 2020107.75108.64107.29108.45108.00507,600
24 Jul 2020107.89107.95106.70107.34106.90428,400
23 Jul 2020108.00108.74106.99107.80107.35476,500
22 Jul 2020106.23108.25105.69107.96107.51437,700
21 Jul 2020105.66106.86105.46106.20105.76361,000
20 Jul 2020105.92107.03105.14105.15104.71410,800
17 Jul 2020107.00107.84106.11106.47106.03674,300
16 Jul 2020107.08108.37105.70106.18105.74675,400
15 Jul 2020105.24108.55104.50107.87107.421,367,600
14 Jul 2020101.60103.79100.88103.44103.01563,800
13 Jul 2020101.49104.04100.61101.60101.18759,100
10 Jul 202097.84100.4597.84100.1999.78613,500
09 Jul 202099.9399.9396.0597.8997.48763,100
08 Jul 2020102.23102.5598.0499.0598.64755,100
07 Jul 2020101.01102.99101.01101.86101.44853,300
06 Jul 2020103.10103.14100.75102.22101.80883,200
02 Jul 2020100.93101.8699.84101.14100.72816,200
01 Jul 2020100.28100.2898.0599.3698.95821,600
30 Jun 202096.94100.6296.6699.6299.21656,200
29 Jun 202096.6098.0896.3797.3196.91730,800
29 Jun 20200.44 Dividend
26 Jun 202098.2999.0496.3496.5695.721,434,300
25 Jun 202096.6299.2895.0299.1098.24604,300
24 Jun 202099.89100.1496.4196.6395.79867,100
23 Jun 2020101.98102.09100.64101.08100.20501,800
22 Jun 202099.67100.8898.60100.3699.49497,900
19 Jun 2020100.92101.6399.05100.4699.591,274,100
18 Jun 202099.93100.5698.5498.9998.13527,600
17 Jun 2020101.34102.00100.04100.5899.71503,000
16 Jun 2020101.86102.6098.39100.4299.55807,400
15 Jun 202094.6799.0793.5298.3397.48716,000
12 Jun 202098.4398.7495.6997.3496.50696,100
11 Jun 202099.02100.0994.3494.8994.071,021,500
10 Jun 2020104.59104.97102.55102.82101.93443,900
09 Jun 2020104.31105.52102.45104.24103.34777,400
08 Jun 2020103.10105.76102.56104.59103.681,012,800
05 Jun 2020102.46104.98101.78103.21102.31846,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...