Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,828.53 +1,430.09 (+2.12%) CMC Crypto 200
1,389.69 +59.08 (+4.45%)
FMC Corporation (0IK3.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:08PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 58.93 | 60.06 | 58.65 | 59.29 | 59.29 | 1,074 |
| 25 Jul 2024 | 56.63 | 59.21 | 56.16 | 58.81 | 58.81 | 1,022 |
| 24 Jul 2024 | 57.21 | 57.42 | 56.74 | 56.89 | 56.89 | 404 |
| 23 Jul 2024 | 57.57 | 57.91 | 56.60 | 57.44 | 57.44 | 28,124 |
| 22 Jul 2024 | 57.75 | 58.20 | 57.15 | 57.75 | 57.75 | 741 |
| 19 Jul 2024 | 57.93 | 59.86 | 56.70 | 57.87 | 57.87 | 896 |
| 18 Jul 2024 | 61.44 | 62.07 | 60.72 | 60.72 | 60.72 | 1,835 |
| 17 Jul 2024 | 59.24 | 62.02 | 59.11 | 62.02 | 62.02 | 2,151 |
| 16 Jul 2024 | 57.83 | 58.94 | 57.57 | 58.94 | 58.94 | 700 |
| 15 Jul 2024 | 57.45 | 57.91 | 56.72 | 57.63 | 57.63 | 826 |
| 12 Jul 2024 | 57.01 | 58.23 | 56.65 | 57.26 | 57.26 | 596 |
| 11 Jul 2024 | 55.43 | 56.65 | 55.30 | 56.65 | 56.65 | 461 |
| 10 Jul 2024 | 55.54 | 55.55 | 54.66 | 55.01 | 55.01 | 134 |
| 09 Jul 2024 | 55.72 | 55.80 | 54.89 | 54.90 | 54.90 | 98 |
| 08 Jul 2024 | 55.41 | 55.99 | 55.05 | 55.99 | 55.99 | 165 |
| 05 Jul 2024 | 55.34 | 56.04 | 54.99 | 55.32 | 55.32 | 1,605 |
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 55.97 | 56.70 | 55.67 | 55.67 | 55.67 | 667 |
| 02 Jul 2024 | 56.83 | 57.15 | 55.51 | 55.65 | 55.65 | 272 |
| 01 Jul 2024 | 57.36 | 57.85 | 56.77 | 56.77 | 56.77 | 154 |
| 28 Jun 2024 | 57.39 | 58.00 | 56.85 | 57.45 | 57.45 | 1,624 |
| 28 Jun 2024 | 0.58 Dividend | |||||
| 27 Jun 2024 | 57.37 | 57.37 | 56.63 | 57.18 | 56.60 | 100 |
| 26 Jun 2024 | 56.55 | 56.95 | 56.15 | 56.51 | 55.94 | 146 |
| 25 Jun 2024 | 56.60 | 56.95 | 55.95 | 56.17 | 55.60 | 98 |
| 24 Jun 2024 | 57.19 | 58.29 | 57.00 | 57.28 | 56.70 | 1,429 |
| 21 Jun 2024 | 54.41 | 57.37 | 54.39 | 56.90 | 56.32 | 2,283 |
| 20 Jun 2024 | 55.87 | 56.33 | 54.92 | 55.19 | 54.63 | 218 |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 56.13 | 56.97 | 54.61 | 55.13 | 54.57 | 2,812 |
| 17 Jun 2024 | 54.79 | 55.53 | 54.68 | 55.53 | 54.97 | 158 |
| 14 Jun 2024 | 54.71 | 54.91 | 54.37 | 54.80 | 54.24 | 249 |
| 13 Jun 2024 | 56.83 | 56.83 | 55.08 | 55.68 | 55.11 | 773 |
| 12 Jun 2024 | 58.80 | 59.71 | 57.33 | 57.33 | 56.75 | 654 |
| 11 Jun 2024 | 54.50 | 57.97 | 53.50 | 56.94 | 56.36 | 4,286 |
| 10 Jun 2024 | 55.44 | 55.81 | 54.55 | 55.02 | 54.46 | 1,353 |
| 07 Jun 2024 | 57.48 | 58.65 | 57.03 | 57.04 | 56.46 | 1,120 |
| 06 Jun 2024 | 57.39 | 57.97 | 56.95 | 57.54 | 56.96 | 232 |
| 05 Jun 2024 | 57.26 | 58.08 | 56.57 | 57.77 | 57.18 | 268 |
| 04 Jun 2024 | 58.19 | 58.36 | 56.50 | 56.86 | 56.28 | 297 |
| 03 Jun 2024 | 61.31 | 61.59 | 58.70 | 59.29 | 58.69 | 1,211 |
| 31 May 2024 | 60.63 | 61.73 | 60.63 | 61.73 | 61.10 | 100 |
| 30 May 2024 | 60.88 | 61.02 | 60.26 | 61.02 | 60.40 | 159 |
| 29 May 2024 | 61.99 | 62.47 | 60.56 | 60.64 | 60.02 | 360 |
| 28 May 2024 | 61.92 | 62.76 | 61.44 | 62.76 | 62.12 | 2,545 |
| 24 May 2024 | 60.72 | 61.50 | 60.20 | 61.47 | 60.85 | 547 |
| 23 May 2024 | 62.96 | 63.62 | 60.13 | 60.13 | 59.52 | 2,308 |
| 22 May 2024 | 63.09 | 63.94 | 62.90 | 63.62 | 62.97 | 1,701 |
| 21 May 2024 | 64.09 | 65.20 | 63.45 | 63.97 | 63.32 | 767 |
| 20 May 2024 | 63.91 | 64.52 | 63.26 | 63.91 | 63.26 | 609 |
| 17 May 2024 | 64.22 | 64.46 | 63.56 | 63.87 | 63.22 | 617 |
| 16 May 2024 | 63.92 | 64.70 | 62.96 | 64.16 | 63.51 | 370 |
| 15 May 2024 | 66.20 | 66.99 | 63.38 | 63.38 | 62.73 | 906 |
| 14 May 2024 | 67.56 | 67.82 | 66.25 | 66.51 | 65.84 | 544 |
| 13 May 2024 | 67.76 | 68.71 | 66.66 | 67.17 | 66.49 | 1,280 |
| 10 May 2024 | 67.43 | 67.46 | 66.67 | 67.03 | 66.35 | 469 |
| 09 May 2024 | 64.80 | 66.65 | 64.80 | 66.58 | 65.90 | 756 |
| 08 May 2024 | 66.14 | 66.85 | 64.98 | 65.08 | 64.42 | 2,021 |
| 07 May 2024 | 59.60 | 68.10 | 59.60 | 67.59 | 66.90 | 4,142 |
| 03 May 2024 | 60.90 | 61.66 | 60.39 | 61.56 | 60.93 | 537 |
| 02 May 2024 | 58.20 | 59.40 | 58.20 | 59.26 | 58.66 | 1,063 |
| 01 May 2024 | 58.59 | 59.26 | 57.61 | 57.61 | 57.03 | 105 |
| 30 Apr 2024 | 60.27 | 60.39 | 59.42 | 59.55 | 58.95 | 393 |
| 29 Apr 2024 | 59.04 | 60.17 | 58.50 | 59.81 | 59.21 | 1,697 |
| 26 Apr 2024 | 57.92 | 58.55 | 57.50 | 58.42 | 57.82 | 180 |
| 25 Apr 2024 | 58.55 | 58.55 | 57.00 | 57.27 | 56.69 | 190 |
| 24 Apr 2024 | 58.63 | 58.64 | 57.73 | 58.41 | 57.82 | 119 |
| 23 Apr 2024 | 57.36 | 59.16 | 57.36 | 59.03 | 58.43 | 23 |
| 22 Apr 2024 | 57.82 | 58.83 | 56.64 | 58.60 | 58.01 | 21,431 |
| 19 Apr 2024 | 56.70 | 57.78 | 56.61 | 57.50 | 56.92 | 512 |
| 18 Apr 2024 | 56.30 | 57.83 | 56.12 | 57.03 | 56.45 | 632 |
| 17 Apr 2024 | 56.03 | 56.52 | 55.50 | 56.11 | 55.54 | 523 |
| 16 Apr 2024 | 56.61 | 56.74 | 55.65 | 55.78 | 55.21 | 458 |
| 15 Apr 2024 | 57.08 | 57.90 | 56.65 | 56.87 | 56.29 | 1,982 |
| 12 Apr 2024 | 60.33 | 60.53 | 56.98 | 57.25 | 56.67 | 4,607 |
| 11 Apr 2024 | 62.24 | 62.24 | 60.47 | 61.14 | 60.52 | 606 |
| 10 Apr 2024 | 62.35 | 63.67 | 61.90 | 61.92 | 61.29 | 3,517 |
| 09 Apr 2024 | 61.55 | 62.88 | 60.65 | 62.40 | 61.77 | 1,597 |
| 08 Apr 2024 | 59.05 | 61.24 | 59.05 | 60.69 | 60.07 | 1,809 |
| 05 Apr 2024 | 58.56 | 58.90 | 58.27 | 58.69 | 58.09 | 282 |
| 04 Apr 2024 | 60.44 | 60.79 | 59.97 | 59.97 | 59.36 | 3,143 |
| 03 Apr 2024 | 60.35 | 60.64 | 59.64 | 59.69 | 59.08 | 907 |
| 02 Apr 2024 | 62.87 | 62.87 | 60.67 | 60.92 | 60.31 | 625 |
| 28 Mar 2024 | 62.97 | 64.09 | 62.63 | 64.09 | 63.44 | 2,014 |
| 27 Mar 2024 | 63.12 | 63.12 | 62.06 | 62.84 | 62.20 | 127 |
| 27 Mar 2024 | 0.58 Dividend | |||||
| 26 Mar 2024 | 63.17 | 63.84 | 62.16 | 62.18 | 60.98 | 263 |
| 25 Mar 2024 | 62.70 | 63.74 | 62.70 | 62.94 | 61.72 | 846 |
| 22 Mar 2024 | 64.89 | 65.09 | 62.51 | 62.51 | 61.30 | 1,168 |
| 21 Mar 2024 | 64.51 | 64.90 | 64.15 | 64.73 | 63.48 | 3,066 |
| 20 Mar 2024 | 63.43 | 64.78 | 63.10 | 63.96 | 62.72 | 2,823 |
| 19 Mar 2024 | 65.18 | 65.78 | 61.87 | 62.18 | 60.98 | 3,156 |
| 18 Mar 2024 | 64.42 | 66.80 | 64.22 | 66.00 | 64.72 | 728 |
| 15 Mar 2024 | 63.83 | 65.07 | 63.36 | 65.07 | 63.80 | 1,023 |
| 14 Mar 2024 | 64.73 | 65.46 | 63.72 | 64.01 | 62.77 | 1,247 |
| 13 Mar 2024 | 64.09 | 67.01 | 63.91 | 66.02 | 64.74 | 711 |
| 12 Mar 2024 | 64.49 | 65.01 | 63.20 | 63.20 | 61.98 | 322 |
| 11 Mar 2024 | 62.45 | 64.72 | 62.45 | 64.72 | 63.47 | 1,590 |
| 08 Mar 2024 | 63.88 | 64.44 | 63.67 | 63.90 | 62.66 | 1,222 |
| 07 Mar 2024 | 61.94 | 64.22 | 61.94 | 63.33 | 62.10 | 2,295 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.