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 )

64.15 +0.23 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Oct 31, 2006 6.113 6.150 6.054 6.074 1,823,666 -0.04(-0.64%)
Oct 30, 2006 6.061 6.142 6.056 6.113 973,336 +0.01(+0.23%)
Oct 27, 2006 6.158 6.214 6.099 6.099 1,410,633 -0.09(-1.38%)
Oct 26, 2006 6.124 6.203 6.089 6.184 754,970 +0.08(+1.35%)
Oct 25, 2006 6.081 6.136 6.074 6.102 999,856 -0.01(-0.20%)
Oct 24, 2006 6.081 6.180 6.075 6.114 1,627,306 +0.04(+0.67%)
Oct 23, 2006 6.026 6.138 6.021 6.074 893,213 +0.03(+0.54%)
Oct 20, 2006 6.112 6.112 6.030 6.041 722,244 -0.05(-0.90%)
Oct 19, 2006 5.998 6.096 5.997 6.096 887,570 +0.08(+1.25%)
Oct 18, 2006 6.058 6.114 6.011 6.020 721,680 -0.02(-0.25%)
Oct 17, 2006 6.044 6.048 5.953 6.035 942,303 -0.02(-0.32%)
Oct 16, 2006 6.026 6.063 5.996 6.055 763,434 +0.02(+0.26%)
Oct 13, 2006 5.964 6.081 5.964 6.039 921,989 +0.02(+0.34%)
Oct 12, 2006 5.908 6.027 5.902 6.019 1,162,361 +0.11(+1.91%)
Oct 11, 2006 5.970 5.971 5.884 5.906 1,386,934 -0.07(-1.11%)
Oct 10, 2006 5.928 5.988 5.921 5.973 1,654,390 +0.03(+0.52%)
Oct 09, 2006 5.916 5.946 5.885 5.941 3,030,604 +0.00(+0.01%)
Oct 06, 2006 5.972 6.028 5.902 5.941 1,247,564 -0.03(-0.52%)
Oct 05, 2006 5.838 5.992 5.832 5.972 2,118,207 +0.13(+2.29%)
Oct 04, 2006 5.753 5.838 5.746 5.838 922,554 +0.09(+1.49%)
Oct 03, 2006 5.723 5.792 5.711 5.752 1,493,014 +0.03(+0.56%)
Oct 02, 2006 5.665 5.731 5.644 5.720 934,967 +0.04(+0.75%)
Sep 29, 2006 5.676 5.711 5.640 5.677 1,495,835 -0.02(-0.36%)
Sep 28, 2006 5.671 5.700 5.662 5.698 1,181,546 +0.03(+0.55%)
Sep 27, 2006 5.610 5.760 5.605 5.667 2,073,630 +0.05(+0.90%)
Sep 26, 2006 5.498 5.639 5.498 5.616 1,401,041 +0.15(+2.82%)
Sep 25, 2006 5.492 5.492 5.393 5.462 1,424,175 -0.00(-0.02%)
Sep 22, 2006 5.488 5.498 5.420 5.463 1,313,017 -0.03(-0.60%)
Sep 21, 2006 5.537 5.635 5.496 5.496 1,129,070 -0.03(-0.51%)
Sep 20, 2006 5.511 5.563 5.506 5.524 1,279,162 +0.03(+0.55%)
Sep 19, 2006 5.521 5.546 5.469 5.494 1,053,460 -0.04(-0.66%)
Sep 18, 2006 5.564 5.601 5.507 5.530 1,067,003 -0.03(-0.57%)
Sep 15, 2006 5.569 5.612 5.544 5.562 994,214 +0.02(+0.37%)
Sep 14, 2006 5.521 5.578 5.512 5.542 1,025,248 +0.02(+0.42%)
Sep 13, 2006 5.548 5.577 5.518 5.519 1,267,877 -0.02(-0.37%)
Sep 12, 2006 5.413 5.544 5.413 5.539 932,146 +0.12(+2.26%)
Sep 11, 2006 5.459 5.471 5.405 5.417 1,006,063 -0.05(-0.89%)
Sep 08, 2006 5.347 5.505 5.342 5.466 1,599,658 +0.12(+2.31%)
Sep 07, 2006 5.379 5.387 5.335 5.342 1,138,663 -0.05(-0.95%)
Sep 06, 2006 5.482 5.482 5.380 5.394 1,044,997 -0.11(-2.00%)
Sep 05, 2006 5.453 5.511 5.424 5.504 1,667,368 +0.05(+0.93%)
Sep 01, 2006 5.422 5.478 5.420 5.453 601,494 +0.04(+0.69%)
Aug 31, 2006 5.426 5.449 5.392 5.416 1,384,113 -0.01(-0.18%)
Aug 30, 2006 5.329 5.450 5.327 5.426 989,136 +0.10(+1.91%)
Aug 29, 2006 5.352 5.358 5.301 5.324 1,940,467 -0.03(-0.55%)
Aug 28, 2006 5.343 5.373 5.336 5.353 1,175,903 +0.01(+0.18%)
Aug 25, 2006 5.324 5.387 5.293 5.343 1,854,700 +0.00(+0.03%)
Aug 24, 2006 5.488 5.490 5.338 5.342 2,426,853 -0.15(-2.68%)
Aug 23, 2006 5.459 5.519 5.381 5.489 890,956 +0.01(+0.24%)
Aug 22, 2006 5.424 5.485 5.420 5.475 1,033,147 +0.04(+0.78%)
Aug 21, 2006 5.450 5.470 5.424 5.433 898,855 -0.03(-0.50%)
Aug 18, 2006 5.432 5.481 5.404 5.460 818,167 +0.03(+0.52%)
Aug 17, 2006 5.431 5.462 5.422 5.432 1,506,556 -0.02(-0.39%)
Aug 16, 2006 5.368 5.480 5.343 5.453 1,704,609 +0.11(+1.97%)
Aug 15, 2006 5.295 5.364 5.270 5.348 1,997,456 +0.07(+1.41%)
Aug 14, 2006 5.219 5.328 5.219 5.273 2,589,922 +0.09(+1.83%)
Aug 11, 2006 5.148 5.234 5.145 5.179 1,823,102 +0.03(+0.65%)
Aug 10, 2006 5.089 5.154 5.066 5.145 3,393,983 +0.05(+0.92%)
Aug 09, 2006 5.100 5.162 5.094 5.098 1,924,103 +0.03(+0.58%)
Aug 08, 2006 5.168 5.184 5.062 5.069 2,844,965 -0.12(-2.34%)
Aug 07, 2006 5.228 5.272 5.177 5.190 1,932,003 -0.03(-0.49%)
Aug 04, 2006 5.264 5.385 5.202 5.216 2,110,307 +0.00(+0.02%)
Aug 03, 2006 5.095 5.278 5.077 5.215 3,850,464 +0.14(+2.78%)
Aug 02, 2006 4.971 5.131 4.918 5.074 7,166,017 -0.33(-6.09%)
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.