Chronicle Journal: Finance

FMC Corp (NY: FMC )

116.82 USD -1.54 (-1.30%)
Streaming Delayed Price Updated: 3:04 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 121.92 122.50 118.23 118.36 844,038 -2.05(-1.70%)
May 07, 2021 117.60 120.54 117.18 120.41 1,178,789 +2.99(+2.55%)
May 06, 2021 113.44 117.77 111.24 117.42 2,553,938 -4.41(-3.62%)
May 05, 2021 120.28 121.97 118.30 121.83 1,061,528 +2.79(+2.34%)
May 04, 2021 118.17 119.22 117.52 119.04 870,331 -0.02(-0.02%)
May 03, 2021 119.41 119.90 118.81 119.06 697,195 +0.82(+0.69%)
Apr 30, 2021 119.94 120.44 117.51 118.24 969,500 -1.99(-1.66%)
Apr 29, 2021 120.00 120.72 118.91 120.23 750,574 +1.00(+0.84%)
Apr 28, 2021 118.75 119.85 118.30 119.23 802,732 +0.56(+0.47%)
Apr 27, 2021 117.54 119.15 117.21 118.67 688,342 +0.99(+0.84%)
Apr 26, 2021 116.49 117.77 116.23 117.68 973,545 +1.78(+1.54%)
Apr 23, 2021 113.88 116.24 113.33 115.90 472,500 +2.44(+2.15%)
Apr 22, 2021 114.60 114.80 113.15 113.46 569,761 -1.40(-1.22%)
Apr 21, 2021 112.77 114.92 112.56 114.86 425,656 +1.86(+1.65%)
Apr 20, 2021 112.93 113.95 112.03 113.00 548,217 +0.18(+0.16%)
Apr 19, 2021 113.89 114.17 111.80 112.82 548,464 -0.82(-0.72%)
Apr 16, 2021 113.63 115.08 112.87 113.64 755,400 +1.17(+1.04%)
Apr 15, 2021 112.07 112.78 111.78 112.47 611,829 +1.28(+1.15%)
Apr 14, 2021 110.57 111.99 110.57 111.19 591,849 +0.44(+0.40%)
Apr 13, 2021 112.16 112.74 110.31 110.75 618,911 -1.65(-1.47%)
Apr 12, 2021 112.27 113.16 111.69 112.40 789,878 +0.52(+0.46%)
Apr 09, 2021 112.01 112.22 111.04 111.88 580,100 +0.39(+0.35%)
Apr 08, 2021 111.58 112.13 110.85 111.49 652,564 -0.04(-0.04%)
Apr 07, 2021 112.99 113.16 111.24 111.53 610,901 -1.30(-1.15%)
Apr 06, 2021 113.37 114.22 112.55 112.83 784,316 -1.00(-0.88%)
Apr 05, 2021 112.69 114.17 112.14 113.83 708,379 +1.91(+1.71%)
Apr 01, 2021 111.39 112.36 109.95 111.92 660,600 +1.31(+1.18%)
Mar 31, 2021 111.02 111.49 109.62 110.61 807,706 -0.41(-0.37%)
Mar 30, 2021 111.99 112.60 110.28 111.02 690,342 -1.68(-1.49%)
Mar 29, 2021 113.41 113.99 111.93 112.70 1,009,550 -1.07(-0.94%)
Mar 26, 2021 111.77 113.90 111.30 113.77 667,300 +2.92(+2.63%)
Mar 25, 2021 109.07 111.58 108.22 110.85 741,143 +1.34(+1.22%)
Mar 24, 2021 108.30 111.05 108.30 109.51 751,051 +1.49(+1.38%)
Mar 23, 2021 109.63 110.37 107.48 108.02 902,214 -2.28(-2.07%)
Mar 22, 2021 109.97 110.68 108.57 110.30 828,395 +0.41(+0.37%)
Mar 19, 2021 110.50 110.91 108.66 109.89 1,238,100 -0.21(-0.19%)
Mar 18, 2021 109.30 111.96 108.75 110.10 743,621 +0.73(+0.67%)
Mar 17, 2021 108.26 110.17 107.93 109.37 601,376 +0.68(+0.63%)
Mar 16, 2021 112.15 112.23 108.49 108.69 756,515 -3.59(-3.20%)
Mar 15, 2021 110.00 112.44 109.52 112.28 1,104,555 +2.17(+1.97%)
Mar 12, 2021 108.35 110.71 108.35 110.11 1,171,000 +1.40(+1.29%)
Mar 11, 2021 107.23 109.50 107.23 108.71 1,300,069 +2.36(+2.22%)
Mar 10, 2021 105.60 107.93 104.94 106.35 757,015 +1.53(+1.46%)
Mar 09, 2021 103.83 105.86 103.14 104.82 1,216,109 +1.76(+1.71%)
Mar 08, 2021 103.20 105.79 102.82 103.06 884,069 +0.35(+0.34%)
Mar 05, 2021 101.87 102.99 98.16 102.71 998,100 +1.94(+1.93%)
Mar 04, 2021 103.20 103.50 98.77 100.77 1,311,883 -2.76(-2.67%)
Mar 03, 2021 105.25 105.88 103.49 103.53 768,003 -1.99(-1.89%)
Mar 02, 2021 106.86 108.86 105.28 105.52 1,177,932 -1.15(-1.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.