FMC Corporation (FMC) NYSE

37.90

+0.12(+0.32%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202537.5537.7837.7838.18371.86M
September 04, 20253737.2937.2937.336.261.77M
September 03, 202538.1937.0637.0638.5136.961.76M
September 02, 202538.7738.4738.4738.8337.671.65M
August 29, 202539.1739.139.139.6338.931.14M
August 28, 202539.9939.3139.3139.9938.841.12M
August 27, 202539.2739.7439.7439.9391.52M
August 26, 202539.9439.5539.5540.0539.331.66M
August 25, 202540.6840.1440.1440.6840.031.19M
August 22, 202539.6440.6940.6940.8439.51.57M
August 21, 202538.2239.3439.3439.3838.071.17M
August 20, 202538.6138.5538.5538.9837.981.43M
August 19, 202538.2438.6138.6138.8238.131.88M
August 18, 202537.4937.9537.9538.4237.361.63M
August 15, 202537.537.4637.4637.7737.21.26M
August 14, 202536.8737.337.337.3136.381.36M
August 13, 202535.4137.5437.5437.6135.212.24M
August 12, 202535.1835.1535.1535.8435.052.08M
August 11, 202535.8735.1335.1336.134.982.06M
August 08, 202536.5335.7935.7936.735.711.84M
August 07, 202537.1736.4936.4937.2936.032.05M
August 06, 202537.936.7136.7138.0936.672.04M
August 05, 202538.0837.8437.8438.0937.082.1M
August 04, 202538.237.7137.7138.4737.61.94M
August 01, 202538.6738.0138.0138.8337.592.27M
July 31, 202542.5639.0439.0442.6137.554.62M
July 30, 202541.8641.3341.3342.1440.683.25M
July 29, 202542.5542.0742.0742.6241.292.32M
July 28, 202542.9142.6542.6543.0742.251.21M
July 25, 202541.9543.2143.2143.3441.941.15M
July 24, 202543.2542.2942.2943.6542.081.25M
July 23, 202543.6943.943.943.9743.361.11M
July 22, 202542.1943.3643.3643.3741.961.26M
July 21, 202542.3842.0242.0242.7241.781.09M
July 18, 202542.1642.0342.0342.3641.661.31M
July 17, 202542.2942.2442.2442.8842.161.43M
July 16, 202541.4242.3142.3142.3441.391.88M
July 15, 202542.5741.3741.3742.8341.351.55M
July 14, 202542.4442.0442.0442.6941.991.27M
July 11, 202542.1542.3842.3842.5741.731.24M
July 10, 202543.2742.6642.6644.0642.571.91M
July 09, 202543.7143.6343.6344.2843.371.71M
July 08, 202543.4343.343.344.1343.21.62M
July 07, 202543.7743.1943.1944.1243.141.27M
July 03, 202544.6144.2344.2344.6843.75831,237
July 02, 202543.2844.4544.4544.5242.891.87M
July 01, 202541.6842.9442.9443.7741.51.8M
June 30, 202542.4441.7541.7542.4541.421.43M
June 27, 202543.0242.9142.9143.2542.531.56M
June 26, 202542.643.1343.1343.6642.411.87M
June 25, 202542.4742.0942.0942.7441.752.21M
June 24, 202543.1442.6342.6343.2942.352.08M
June 23, 202542.2142.8942.8942.9941.862.08M
June 20, 202541.5941.0741.0741.7440.782.36M
June 18, 202541.8341.6241.6242.4641.521.69M
June 17, 202542.4541.8641.8642.7741.651.71M
June 16, 202542.0842.7442.7442.8341.571.85M
June 13, 202542.5941.5841.5843.4441.351.87M
June 12, 202543.343.343.343.6142.781.15M
June 11, 202544.143.9743.9744.4943.621.59M