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 )

61.42 -0.43 (-0.70%)
Streaming Delayed Price Updated: 2:14 PM EDT, May 6, 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 (%)
Apr 30, 2007 6.860 6.867 6.802 6.817 1,733,950 -0.02(-0.31%)
Apr 27, 2007 6.835 6.867 6.821 6.838 1,083,930 -0.01(-0.10%)
Apr 26, 2007 6.852 6.867 6.832 6.845 1,097,472 -0.01(-0.08%)
Apr 25, 2007 6.811 6.865 6.766 6.851 1,966,987 +0.07(+1.09%)
Apr 24, 2007 6.783 6.809 6.728 6.777 1,605,864 +0.02(+0.24%)
Apr 23, 2007 6.768 6.822 6.751 6.761 877,413 -0.01(-0.09%)
Apr 20, 2007 6.776 6.779 6.722 6.767 845,815 +0.04(+0.54%)
Apr 19, 2007 6.726 6.741 6.692 6.731 909,576 -0.03(-0.46%)
Apr 18, 2007 6.745 6.776 6.712 6.762 851,458 +0.02(+0.26%)
Apr 17, 2007 6.779 6.802 6.738 6.744 1,358,157 -0.03(-0.42%)
Apr 16, 2007 6.664 6.779 6.664 6.773 951,895 +0.14(+2.15%)
Apr 13, 2007 6.601 6.670 6.600 6.630 637,042 +0.03(+0.44%)
Apr 12, 2007 6.540 6.601 6.464 6.601 1,644,234 +0.05(+0.84%)
Apr 11, 2007 6.576 6.592 6.500 6.546 1,195,652 -0.03(-0.48%)
Apr 10, 2007 6.624 6.646 6.565 6.578 1,661,161 -0.06(-0.84%)
Apr 09, 2007 6.690 6.696 6.634 6.634 994,778 -0.03(-0.39%)
Apr 05, 2007 6.665 6.683 6.642 6.659 618,985 -0.01(-0.20%)
Apr 04, 2007 6.687 6.708 6.646 6.673 722,244 -0.01(-0.20%)
Apr 03, 2007 6.700 6.726 6.655 6.686 921,425 +0.01(+0.15%)
Apr 02, 2007 6.706 6.712 6.611 6.676 751,021 -0.01(-0.12%)
Mar 30, 2007 6.659 6.735 6.646 6.684 701,366 +0.03(+0.44%)
Mar 29, 2007 6.721 6.724 6.624 6.655 1,473,265 -0.03(-0.41%)
Mar 28, 2007 6.735 6.739 6.658 6.682 795,597 -0.08(-1.19%)
Mar 27, 2007 6.859 6.862 6.730 6.763 1,222,736 -0.10(-1.47%)
Mar 26, 2007 6.910 6.910 6.758 6.864 1,248,692 -0.05(-0.67%)
Mar 23, 2007 6.881 6.912 6.838 6.910 1,265,055 +0.03(+0.43%)
Mar 22, 2007 6.836 6.886 6.779 6.881 1,887,427 +0.06(+0.92%)
Mar 21, 2007 6.697 6.828 6.648 6.818 1,677,525 +0.12(+1.73%)
Mar 20, 2007 6.646 6.727 6.624 6.702 1,473,265 +0.06(+0.85%)
Mar 19, 2007 6.602 6.672 6.599 6.645 1,595,144 +0.07(+1.09%)
Mar 16, 2007 6.607 6.646 6.539 6.573 1,069,824 -0.03(-0.51%)
Mar 15, 2007 6.469 6.616 6.469 6.607 1,075,466 +0.13(+1.98%)
Mar 14, 2007 6.476 6.512 6.347 6.478 972,208 +0.01(+0.15%)
Mar 13, 2007 6.617 6.633 6.463 6.469 1,201,859 -0.15(-2.24%)
Mar 12, 2007 6.593 6.650 6.553 6.617 902,805 +0.06(+0.86%)
Mar 09, 2007 6.531 6.595 6.508 6.560 773,027 +0.06(+0.86%)
Mar 08, 2007 6.496 6.562 6.491 6.504 926,503 +0.03(+0.47%)
Mar 07, 2007 6.452 6.546 6.438 6.474 1,019,041 +0.03(+0.40%)
Mar 06, 2007 6.339 6.488 6.339 6.448 1,292,140 +0.13(+2.10%)
Mar 05, 2007 6.424 6.469 6.315 6.315 2,251,935 -0.14(-2.20%)
Mar 02, 2007 6.519 6.550 6.447 6.457 2,365,914 -0.06(-0.95%)
Mar 01, 2007 6.469 6.573 6.319 6.519 1,843,195 -0.00(-0.05%)
Feb 28, 2007 6.528 6.569 6.456 6.523 2,488,357 -0.02(-0.23%)
Feb 27, 2007 6.646 6.663 6.428 6.538 2,087,173 -0.19(-2.88%)
Feb 26, 2007 6.844 6.888 6.729 6.732 1,967,551 -0.08(-1.18%)
Feb 23, 2007 6.859 6.861 6.762 6.813 1,648,183 -0.06(-0.93%)
Feb 22, 2007 6.950 6.971 6.837 6.876 1,958,523 -0.05(-0.79%)
Feb 21, 2007 6.774 6.945 6.752 6.931 3,039,632 +0.16(+2.44%)
Feb 20, 2007 6.738 6.775 6.655 6.766 3,141,762 +0.07(+1.05%)
Feb 16, 2007 6.606 6.704 6.593 6.696 1,912,818 +0.07(+1.06%)
Feb 15, 2007 6.556 6.651 6.547 6.626 1,573,138 +0.08(+1.15%)
Feb 14, 2007 6.559 6.606 6.523 6.551 2,326,371 +0.01(+0.11%)
Feb 13, 2007 6.469 6.546 6.461 6.544 2,542,813 +0.10(+1.51%)
Feb 12, 2007 6.474 6.522 6.428 6.447 2,312,857 -0.02(-0.34%)
Feb 09, 2007 6.535 6.540 6.433 6.469 2,443,781 -0.07(-1.03%)
Feb 08, 2007 6.658 6.696 6.527 6.536 3,575,673 -0.20(-2.99%)
Feb 07, 2007 6.766 6.779 6.555 6.737 5,650,997 -0.26(-3.77%)
Feb 06, 2007 6.937 7.022 6.916 7.001 2,510,927 +0.05(+0.75%)
Feb 05, 2007 6.836 6.983 6.770 6.949 2,890,669 +0.11(+1.65%)
Feb 02, 2007 6.965 6.965 6.793 6.836 2,259,834 -0.19(-2.72%)
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.