Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

FMC Corp (NY: FMC )

57.77 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	128.13	129.99	125.52	125.80	1,068,889	-2.05(-1.60%)
Apr 28, 2022	126.95	128.19	124.73	127.85	973,847	+2.16(+1.72%)
Apr 27, 2022	124.90	126.80	123.05	125.68	774,952	+1.66(+1.34%)
Apr 26, 2022	125.30	126.29	123.99	124.02	950,454	-0.93(-0.74%)
Apr 25, 2022	124.36	125.37	121.54	124.95	1,204,508	-0.93(-0.74%)
Apr 22, 2022	129.41	129.97	125.30	125.88	1,107,900	-4.16(-3.20%)
Apr 21, 2022	133.29	133.62	129.96	130.04	825,951	-2.35(-1.78%)
Apr 20, 2022	132.38	133.82	130.74	132.39	1,092,474	+0.15(+0.11%)
Apr 19, 2022	130.65	132.86	130.27	132.24	700,162	+1.85(+1.42%)
Apr 18, 2022	130.34	133.22	129.97	130.39	1,015,786	+0.56(+0.43%)
Apr 14, 2022	130.61	131.44	129.75	129.83	862,970	-1.71(-1.30%)
Apr 13, 2022	130.96	131.86	130.40	131.54	562,917	+1.36(+1.04%)
Apr 12, 2022	130.05	131.97	129.69	130.18	802,050	+0.55(+0.43%)
Apr 11, 2022	131.42	132.01	129.03	129.63	873,435	-1.73(-1.32%)
Apr 08, 2022	129.80	131.69	128.71	131.36	1,011,615	+2.44(+1.89%)
Apr 07, 2022	127.77	129.49	126.93	128.92	788,344	+1.74(+1.37%)
Apr 06, 2022	127.35	128.21	126.00	127.18	1,029,154	+0.28(+0.22%)
Apr 05, 2022	126.22	128.61	125.78	126.90	1,660,320	+1.42(+1.13%)
Apr 04, 2022	124.83	125.91	122.99	125.48	978,191	+1.02(+0.82%)
Apr 01, 2022	125.99	126.82	123.50	124.46	1,087,274	-0.42(-0.33%)
Mar 31, 2022	124.27	126.69	124.03	124.88	1,889,823	-1.14(-0.90%)
Mar 30, 2022	124.35	129.47	124.05	126.02	1,462,088	+2.47(+2.00%)
Mar 29, 2022	126.67	127.94	121.13	123.55	2,260,512	-4.96(-3.86%)
Mar 28, 2022	128.44	129.08	126.74	128.51	1,137,052	-0.57(-0.44%)
Mar 25, 2022	126.36	129.15	126.36	129.08	960,187	+2.55(+2.02%)
Mar 24, 2022	124.78	126.79	124.18	126.53	1,365,141	+2.45(+1.97%)
Mar 23, 2022	124.03	124.34	122.13	124.08	1,207,817	+0.69(+0.56%)
Mar 22, 2022	123.27	125.52	123.08	123.39	1,282,888	-0.82(-0.66%)
Mar 21, 2022	123.78	124.34	122.48	124.21	1,534,384	+1.85(+1.51%)
Mar 18, 2022	122.46	122.62	120.27	122.36	2,145,339	-0.19(-0.15%)
Mar 17, 2022	118.80	122.56	118.34	122.55	1,129,023	+3.32(+2.78%)
Mar 16, 2022	121.08	122.45	116.92	119.23	1,936,794	-1.47(-1.21%)
Mar 15, 2022	119.27	120.92	118.73	120.69	1,847,654	+1.58(+1.32%)
Mar 14, 2022	117.99	119.78	116.23	119.11	1,735,544	+2.59(+2.22%)
Mar 11, 2022	116.88	119.23	116.48	116.53	944,987	-1.09(-0.92%)
Mar 10, 2022	112.60	118.10	112.03	117.61	1,381,088	+4.18(+3.68%)
Mar 09, 2022	112.13	114.07	111.92	113.43	1,038,849	+2.40(+2.16%)
Mar 08, 2022	111.89	112.84	109.42	111.03	1,073,704	-1.37(-1.22%)
Mar 07, 2022	115.18	116.11	111.52	112.40	1,477,427	-2.24(-1.95%)
Mar 04, 2022	112.83	114.70	112.38	114.64	1,082,310	+0.60(+0.52%)
Mar 03, 2022	113.77	114.69	112.50	114.05	765,006	+1.03(+0.91%)
Mar 02, 2022	110.83	113.86	110.02	113.02	1,141,894	+3.28(+2.99%)
Mar 01, 2022	110.79	111.25	108.53	109.74	1,225,738	-1.10(-0.99%)
Feb 28, 2022	109.43	110.85	108.33	110.83	1,283,171	-0.68(-0.61%)
Feb 25, 2022	109.55	111.69	108.52	111.52	762,938	+2.90(+2.67%)
Feb 24, 2022	106.29	108.90	105.32	108.61	996,874	+0.20(+0.18%)
Feb 23, 2022	109.77	110.74	108.13	108.41	838,718	-1.39(-1.27%)
Feb 22, 2022	110.03	111.26	108.64	109.80	595,427	-0.69(-0.62%)
Feb 18, 2022				110.49	0	-1.15(-1.03%)
Feb 17, 2022	111.86	113.35	111.23	111.65	480,803	-1.40(-1.24%)
Feb 16, 2022	111.19	113.16	110.75	113.05	743,023	+1.71(+1.54%)
Feb 15, 2022	110.36	111.69	109.58	111.33	589,113	+1.92(+1.75%)
Feb 14, 2022	111.08	111.54	108.36	109.42	645,729	-2.00(-1.80%)
Feb 11, 2022	111.01	112.80	110.40	111.42	966,340	+0.54(+0.49%)
Feb 10, 2022	111.20	113.97	110.54	110.88	1,231,947	-0.08(-0.07%)
Feb 09, 2022	107.16	113.06	106.59	110.96	2,228,865	+5.86(+5.58%)
Feb 08, 2022	102.78	105.17	102.31	105.10	1,086,181	+2.80(+2.74%)
Feb 07, 2022	104.58	104.82	102.29	102.30	921,901	-1.90(-1.82%)
Feb 04, 2022	104.11	105.10	103.40	104.20	719,223	-0.45(-0.43%)
Feb 03, 2022	105.70		104.46	104.64	727,153	-1.84(-1.73%)
Feb 02, 2022	105.40	106.86	104.53	106.49	938,854	+1.04(+0.99%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

FMC Corp (NY: FMC )

Historical Prices