Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FMC Corp (NY: FMC )

60.95 -0.21 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2004 3.899 3.948 3.876 3.895 1,879,527 -0.02(-0.43%)
Jul 29, 2004 3.916 3.933 3.819 3.911 2,139,648 +0.04(+1.12%)
Jul 28, 2004 3.589 3.889 3.589 3.868 4,495,970 +0.39(+11.30%)
Jul 27, 2004 3.443 3.493 3.443 3.475 1,054,025 +0.05(+1.37%)
Jul 26, 2004 3.478 3.482 3.406 3.428 1,191,703 -0.05(-1.43%)
Jul 23, 2004 3.537 3.548 3.474 3.478 1,072,645 -0.06(-1.70%)
Jul 22, 2004 3.500 3.550 3.455 3.538 1,640,848 +0.04(+1.09%)
Jul 21, 2004 3.559 3.570 3.493 3.500 1,704,609 -0.06(-1.64%)
Jul 20, 2004 3.529 3.567 3.526 3.559 1,276,341 +0.01(+0.22%)
Jul 19, 2004 3.549 3.584 3.507 3.551 1,037,661 +0.02(+0.43%)
Jul 16, 2004 3.583 3.589 3.536 3.536 698,545 -0.05(-1.36%)
Jul 15, 2004 3.607 3.613 3.571 3.584 664,690 -0.01(-0.30%)
Jul 14, 2004 3.599 3.646 3.562 3.595 644,941 -0.01(-0.29%)
Jul 13, 2004 3.602 3.615 3.580 3.606 872,335 +0.01(+0.32%)
Jul 12, 2004 3.669 3.669 3.568 3.594 1,197,345 -0.08(-2.15%)
Jul 09, 2004 3.666 3.685 3.643 3.673 704,752 +0.03(+0.80%)
Jul 08, 2004 3.659 3.691 3.622 3.644 1,191,703 -0.02(-0.65%)
Jul 07, 2004 3.695 3.726 3.646 3.668 626,321 -0.02(-0.50%)
Jul 06, 2004 3.720 3.725 3.670 3.686 925,375 -0.03(-0.91%)
Jul 02, 2004 3.731 3.751 3.676 3.720 1,395,398 -0.01(-0.31%)
Jul 01, 2004 3.820 3.820 3.712 3.731 2,336,573 -0.09(-2.32%)
Jun 30, 2004 3.825 3.833 3.801 3.820 1,786,990 -0.00(-0.12%)
Jun 29, 2004 3.799 3.843 3.793 3.825 1,673,575 +0.03(+0.68%)
Jun 28, 2004 3.823 3.837 3.786 3.799 1,257,156 -0.02(-0.49%)
Jun 25, 2004 3.717 3.823 3.715 3.817 4,149,518 +0.10(+2.72%)
Jun 24, 2004 3.686 3.760 3.670 3.716 1,464,237 +0.04(+1.13%)
Jun 23, 2004 3.583 3.679 3.559 3.675 1,725,486 +0.09(+2.57%)
Jun 22, 2004 3.664 3.664 3.546 3.583 2,932,424 -0.08(-2.22%)
Jun 21, 2004 3.660 3.677 3.601 3.664 2,320,774 -0.00(-0.10%)
Jun 18, 2004 3.668 3.751 3.645 3.668 2,013,820 +0.00(+0.00%)
Jun 17, 2004 3.662 3.677 3.624 3.668 1,020,170 +0.01(+0.15%)
Jun 16, 2004 3.638 3.662 3.569 3.662 982,365 +0.04(+1.10%)
Jun 15, 2004 3.649 3.691 3.615 3.622 1,451,259 -0.02(-0.49%)
Jun 14, 2004 3.691 3.692 3.640 3.640 1,440,538 -0.05(-1.27%)
Jun 10, 2004 3.704 3.713 3.677 3.687 945,688 -0.01(-0.31%)
Jun 09, 2004 3.735 3.763 3.695 3.699 783,183 -0.03(-0.90%)
Jun 08, 2004 3.750 3.750 3.704 3.732 800,675 -0.02(-0.50%)
Jun 07, 2004 3.677 3.757 3.669 3.751 1,063,053 +0.07(+1.88%)
Jun 04, 2004 3.660 3.707 3.634 3.682 877,413 +0.06(+1.59%)
Jun 03, 2004 3.689 3.689 3.602 3.624 2,088,301 -0.06(-1.73%)
Jun 02, 2004 3.658 3.718 3.590 3.688 1,526,305 +0.04(+1.19%)
Jun 01, 2004 3.589 3.684 3.588 3.645 1,761,598 +0.05(+1.38%)
May 28, 2004 3.568 3.606 3.547 3.595 991,957 +0.03(+0.72%)
May 27, 2004 3.496 3.576 3.487 3.569 1,305,117 +0.08(+2.42%)
May 26, 2004 3.474 3.490 3.448 3.485 1,565,238 +0.01(+0.36%)
May 25, 2004 3.439 3.496 3.430 3.473 2,883,334 +0.00(+0.08%)
May 24, 2004 3.481 3.504 3.433 3.470 1,047,254 +0.01(+0.33%)
May 21, 2004 3.482 3.491 3.438 3.459 1,147,691 -0.02(-0.51%)
May 20, 2004 3.510 3.567 3.454 3.476 1,661,726 -0.05(-1.51%)
May 19, 2004 3.553 3.638 3.521 3.529 1,309,067 -0.01(-0.25%)
May 18, 2004 3.498 3.547 3.463 3.538 1,056,282 +0.05(+1.35%)
May 17, 2004 3.527 3.527 3.416 3.491 1,546,618 -0.05(-1.43%)
May 14, 2004 3.580 3.598 3.510 3.542 932,146 -0.04(-1.04%)
May 13, 2004 3.531 3.603 3.513 3.579 1,167,440 +0.05(+1.53%)
May 12, 2004 3.601 3.601 3.456 3.525 1,652,133 -0.09(-2.60%)
May 11, 2004 3.482 3.659 3.482 3.619 2,319,081 +0.15(+4.34%)
May 10, 2004 3.514 3.540 3.420 3.468 1,837,208 -0.08(-2.30%)
May 07, 2004 3.686 3.713 3.550 3.550 1,309,067 -0.14(-3.70%)
May 06, 2004 3.770 3.770 3.626 3.686 1,652,133 -0.08(-2.21%)
May 05, 2004 3.801 3.806 3.762 3.770 918,604 -0.02(-0.58%)
May 04, 2004 3.793 3.828 3.771 3.792 1,903,790 -0.00(-0.02%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.