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 (%)
Nov 30, 2004 4.420 4.431 4.362 4.391 2,548,168 -0.02(-0.40%)
Nov 29, 2004 4.369 4.422 4.330 4.408 1,371,699 +0.06(+1.28%)
Nov 26, 2004 4.360 4.386 4.346 4.353 314,289 -0.02(-0.39%)
Nov 24, 2004 4.323 4.377 4.323 4.369 664,126 +0.05(+1.27%)
Nov 23, 2004 4.289 4.316 4.253 4.315 1,180,417 +0.03(+0.70%)
Nov 22, 2004 4.270 4.293 4.251 4.284 1,706,302 -0.00(-0.08%)
Nov 19, 2004 4.342 4.348 4.282 4.288 840,737 -0.05(-1.24%)
Nov 18, 2004 4.278 4.342 4.271 4.342 936,660 +0.06(+1.30%)
Nov 17, 2004 4.256 4.341 4.236 4.286 1,272,391 +0.05(+1.24%)
Nov 16, 2004 4.300 4.328 4.231 4.234 660,740 -0.07(-1.55%)
Nov 15, 2004 4.303 4.308 4.268 4.300 1,104,243 -0.00(-0.06%)
Nov 12, 2004 4.248 4.303 4.204 4.303 1,021,862 +0.06(+1.31%)
Nov 11, 2004 4.199 4.253 4.184 4.247 1,002,678 +0.06(+1.42%)
Nov 10, 2004 4.179 4.244 4.147 4.188 1,642,541 +0.01(+0.21%)
Nov 09, 2004 4.085 4.191 4.042 4.179 1,217,658 +0.08(+2.06%)
Nov 08, 2004 4.117 4.133 4.086 4.095 971,079 -0.02(-0.43%)
Nov 05, 2004 4.096 4.156 4.060 4.113 1,881,784 +0.03(+0.65%)
Nov 04, 2004 3.979 4.089 3.934 4.086 1,215,401 +0.11(+2.81%)
Nov 03, 2004 3.965 4.018 3.963 3.974 1,305,117 +0.07(+1.84%)
Nov 02, 2004 3.926 3.973 3.881 3.902 1,982,786 -0.02(-0.54%)
Nov 01, 2004 3.868 3.925 3.801 3.924 2,201,152 +0.04(+0.98%)
Oct 29, 2004 3.926 3.970 3.850 3.886 1,325,431 -0.04(-0.90%)
Oct 28, 2004 3.899 3.999 3.891 3.921 2,738,885 +0.00(+0.11%)
Oct 27, 2004 4.284 4.285 3.843 3.917 6,255,312 -0.41(-9.52%)
Oct 26, 2004 4.208 4.333 4.200 4.329 1,412,326 +0.12(+2.97%)
Oct 25, 2004 4.135 4.217 4.128 4.204 1,052,896 +0.07(+1.69%)
Oct 22, 2004 4.187 4.257 4.134 4.134 992,521 -0.05(-1.10%)
Oct 21, 2004 4.196 4.238 4.116 4.180 1,072,081 -0.02(-0.59%)
Oct 20, 2004 4.094 4.214 4.082 4.205 1,046,125 +0.11(+2.73%)
Oct 19, 2004 4.189 4.229 4.093 4.093 855,408 -0.10(-2.43%)
Oct 18, 2004 4.220 4.249 4.184 4.195 955,845 -0.03(-0.75%)
Oct 15, 2004 4.131 4.262 4.127 4.227 1,098,601 +0.10(+2.54%)
Oct 14, 2004 4.080 4.133 4.061 4.122 1,083,930 +0.04(+1.04%)
Oct 13, 2004 4.242 4.246 4.052 4.080 1,258,849 -0.15(-3.50%)
Oct 12, 2004 4.256 4.256 4.191 4.228 986,879 -0.04(-0.98%)
Oct 11, 2004 4.278 4.315 4.255 4.269 721,680 +0.00(+0.00%)
Oct 08, 2004 4.298 4.323 4.254 4.269 1,107,629 -0.05(-1.07%)
Oct 07, 2004 4.373 4.373 4.310 4.315 999,856 -0.07(-1.62%)
Oct 06, 2004 4.329 4.386 4.329 4.386 877,413 +0.06(+1.46%)
Oct 05, 2004 4.332 4.360 4.299 4.323 1,013,963 -0.01(-0.20%)
Oct 04, 2004 4.358 4.385 4.312 4.332 984,622 -0.01(-0.31%)
Oct 01, 2004 4.326 4.346 4.293 4.346 1,220,479 +0.04(+0.97%)
Sep 30, 2004 4.280 4.341 4.253 4.304 1,498,092 +0.01(+0.31%)
Sep 29, 2004 4.262 4.345 4.262 4.291 1,647,055 -0.06(-1.45%)
Sep 28, 2004 4.094 4.355 4.094 4.354 3,254,048 +0.24(+5.77%)
Sep 27, 2004 4.165 4.165 4.105 4.116 739,171 -0.07(-1.61%)
Sep 24, 2004 4.129 4.190 4.126 4.183 959,230 +0.06(+1.50%)
Sep 23, 2004 4.085 4.132 4.047 4.121 932,146 +0.04(+0.96%)
Sep 22, 2004 4.156 4.156 4.079 4.082 711,523 -0.09(-2.27%)
Sep 21, 2004 4.111 4.179 4.110 4.177 1,485,114 +0.07(+1.64%)
Sep 20, 2004 4.095 4.121 4.060 4.110 955,280 +0.02(+0.39%)
Sep 17, 2004 4.143 4.144 4.094 4.094 1,622,228 -0.03(-0.65%)
Sep 16, 2004 4.091 4.156 4.090 4.120 874,028 +0.03(+0.71%)
Sep 15, 2004 4.098 4.108 4.076 4.091 664,126 -0.01(-0.35%)
Sep 14, 2004 4.156 4.157 4.058 4.105 1,199,602 -0.05(-1.26%)
Sep 13, 2004 4.163 4.176 4.155 4.158 955,845 -0.01(-0.17%)
Sep 10, 2004 4.138 4.172 4.081 4.165 2,513,748 -0.04(-1.03%)
Sep 09, 2004 4.152 4.224 4.152 4.208 1,384,113 +0.06(+1.56%)
Sep 08, 2004 4.152 4.165 4.118 4.144 1,338,973 +0.00(+0.02%)
Sep 07, 2004 4.152 4.157 4.112 4.143 1,100,294 +0.04(+0.86%)
Sep 03, 2004 4.143 4.148 4.105 4.107 713,780 -0.04(-1.07%)
Sep 02, 2004 4.067 4.164 4.060 4.152 1,308,503 +0.09(+2.27%)
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.