Yahoo

Mail

Singapore markets closed

Straits Times Index
3,110.73
+36.47(+1.19%)
Nikkei
32,307.86
-550.45(-1.68%)
Hang Seng
16,334.37
-11.52(-0.07%)
FTSE 100
7,554.47
+40.75(+0.54%)
Bitcoin USD
43,845.29
+266.49(+0.61%)
CMC Crypto 200
914.81
+18.10(+2.02%)

FMC Corporation (0IK3.L)

LSE - LSE Delayed Price. Currency in USD

Add to watchlist

56.04

+0.33

(+0.59%)

At close: 07:14PM GMT

Time period:

09 Dec 2022 - 09 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	55.62	56.50	55.62	56.04	56.04	230
07 Dec 2023	54.60	56.34	54.60	55.71	55.71	94
06 Dec 2023	54.17	55.55	53.91	55.20	55.20	457
05 Dec 2023	55.06	55.58	53.69	54.11	54.11	1,194
04 Dec 2023	55.63	56.50	55.18	55.41	55.41	2,092
01 Dec 2023	53.72	55.57	53.32	55.23	55.23	290
30 Nov 2023	52.96	53.23	52.00	53.08	53.08	107
29 Nov 2023	52.90	53.55	52.33	53.02	53.02	1,131
28 Nov 2023	52.15	52.77	51.47	52.32	52.32	457
27 Nov 2023	52.07	52.87	51.62	51.81	51.81	419
24 Nov 2023	53.08	53.76	52.94	53.28	53.28	3,657
23 Nov 2023	-	-	-	-	-	-
22 Nov 2023	53.00	53.48	52.41	53.15	53.15	142
21 Nov 2023	53.20	54.02	53.01	53.14	53.14	1,013
20 Nov 2023	53.35	54.40	52.56	53.82	53.82	568
17 Nov 2023	54.11	54.41	52.74	53.18	53.18	642
16 Nov 2023	55.00	56.56	52.80	53.14	53.14	582
15 Nov 2023	53.64	56.42	52.98	55.25	55.25	2,462
14 Nov 2023	52.02	54.28	52.02	53.60	53.60	1,096
13 Nov 2023	50.92	51.53	50.32	51.32	51.32	641
10 Nov 2023	49.50	51.19	49.50	51.04	51.04	2,037
09 Nov 2023	52.29	52.29	49.85	49.85	49.85	895
08 Nov 2023	53.94	53.94	52.56	52.92	52.92	595
07 Nov 2023	55.43	55.43	53.30	53.35	53.35	699
06 Nov 2023	55.39	55.39	54.30	54.66	54.66	15,952
03 Nov 2023	55.42	56.10	54.61	55.82	55.82	1,256
02 Nov 2023	50.32	54.97	50.27	54.75	54.75	1,778
01 Nov 2023	53.22	53.22	50.40	50.62	50.62	608
31 Oct 2023	54.94	56.17	52.23	52.79	52.79	1,314
30 Oct 2023	57.90	58.74	56.94	57.62	57.62	561
27 Oct 2023	57.61	57.92	56.99	57.52	57.52	103
26 Oct 2023	56.36	58.28	55.83	57.80	57.80	1,876
25 Oct 2023	56.07	56.65	54.94	55.59	55.59	1,415
24 Oct 2023	56.59	56.98	55.05	56.00	56.00	1,760
23 Oct 2023	50.07	59.84	49.70	58.87	58.87	25,436
20 Oct 2023	66.38	67.78	66.36	67.63	67.63	1,541
19 Oct 2023	66.43	67.51	65.75	67.29	67.29	334
18 Oct 2023	66.70	67.54	66.19	66.42	66.42	204
17 Oct 2023	64.35	67.10	63.54	66.82	66.82	4,971
16 Oct 2023	63.20	64.89	62.99	64.61	64.61	295
13 Oct 2023	62.37	62.58	61.87	62.04	62.04	1,449
12 Oct 2023	63.10	63.10	61.53	61.65	61.65	1,241
11 Oct 2023	64.68	64.94	62.24	62.24	62.24	2,654
10 Oct 2023	63.76	64.76	63.69	64.49	64.49	740
09 Oct 2023	62.75	63.37	62.14	63.37	63.37	257
06 Oct 2023	62.84	63.29	62.30	63.08	63.08	1,965
05 Oct 2023	65.20	65.20	63.04	63.60	63.60	1,836
04 Oct 2023	65.85	66.04	64.73	64.99	64.99	1,557
03 Oct 2023	64.61	66.22	64.60	65.65	65.65	2,027
02 Oct 2023	66.65	66.79	65.12	65.20	65.20	1,346
29 Sept 2023	66.87	67.19	66.25	66.43	66.43	880
28 Sept 2023	65.68	66.48	65.50	65.63	65.63	891
28 Sept 2023	0.58 Dividend
27 Sept 2023	67.10	67.10	65.71	65.71	65.13	2,078
26 Sept 2023	67.65	67.65	66.94	67.00	66.41	372
25 Sept 2023	67.78	68.50	67.77	67.86	67.26	383
22 Sept 2023	70.16	70.16	68.66	68.77	68.17	2,001
21 Sept 2023	70.29	70.83	69.86	70.12	69.50	1,476
20 Sept 2023	73.26	73.26	71.80	71.80	71.17	419
19 Sept 2023	73.26	73.26	72.49	72.63	71.99	343
18 Sept 2023	75.72	75.72	74.13	74.13	73.48	303
15 Sept 2023	75.75	75.76	75.75	75.76	75.10	33
14 Sept 2023	76.13	76.13	75.17	75.17	74.51	164
13 Sept 2023	75.52	77.07	75.52	75.68	75.01	1,624
12 Sept 2023	74.20	74.42	73.82	74.42	73.76	33
11 Sept 2023	76.15	76.66	74.73	74.73	74.07	121
08 Sept 2023	76.52	76.63	75.50	75.50	74.84	40
07 Sept 2023	81.41	81.41	74.86	75.27	74.61	2,709
06 Sept 2023	82.42	82.57	81.67	81.89	81.17	257
05 Sept 2023	85.91	85.91	83.24	83.24	82.50	139
04 Sept 2023	-	-	-	-	-	-
01 Sept 2023	87.10	87.10	86.97	87.07	86.31	9
31 Aug 2023	87.75	87.84	86.46	86.46	85.70	392
30 Aug 2023	88.61	88.61	88.06	88.24	87.46	666
29 Aug 2023	88.98	88.98	87.99	88.58	87.80	154
25 Aug 2023	88.39	88.39	88.14	88.14	87.37	31
24 Aug 2023	88.08	88.20	88.08	88.20	87.43	26
23 Aug 2023	-	-	-	-	-	-
22 Aug 2023	88.17	88.17	88.08	88.15	87.37	31
21 Aug 2023	88.90	88.90	87.70	87.70	86.92	152
18 Aug 2023	88.26	90.22	88.26	88.73	87.95	80
17 Aug 2023	88.60	88.60	88.31	88.35	87.57	30
16 Aug 2023	87.39	87.39	87.39	87.39	86.62	54
15 Aug 2023	89.80	89.80	88.85	88.85	88.07	46,985
14 Aug 2023	88.35	89.46	88.32	89.08	88.30	667
11 Aug 2023	87.99	89.29	87.99	89.29	88.50	28
10 Aug 2023	87.78	88.33	87.15	88.10	87.32	94
09 Aug 2023	89.46	89.46	86.77	86.89	86.13	432
08 Aug 2023	89.92	89.92	88.76	88.79	88.01	136
07 Aug 2023	91.24	91.24	91.14	91.23	90.43	157
04 Aug 2023	91.87	93.95	91.87	93.94	93.12	303
03 Aug 2023	93.16	93.16	89.73	91.96	91.15	47,136
02 Aug 2023	93.13	94.14	92.90	94.02	93.19	257
01 Aug 2023	95.57	95.73	93.91	94.47	93.64	705
31 Jul 2023	96.80	96.80	95.84	95.88	95.03	92
28 Jul 2023	95.85	96.22	95.44	96.16	95.32	77
27 Jul 2023	95.36	96.61	95.35	96.52	95.67	259
26 Jul 2023	95.36	96.26	95.36	96.23	95.38	231
25 Jul 2023	95.80	95.80	95.42	95.46	94.62	132
24 Jul 2023	94.40	95.75	94.18	95.75	94.90	191
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,110.73+36.47(+1.19%)

Nikkei32,307.86-550.45(-1.68%)

Hang Seng16,334.37-11.52(-0.07%)

FTSE 1007,554.47+40.75(+0.54%)

Bitcoin USD43,845.29+266.49(+0.61%)

CMC Crypto 200914.81+18.10(+2.02%)

FMC Corporation (0IK3.L)

Straits Times Index
3,110.73
+36.47(+1.19%)

Nikkei
32,307.86
-550.45(-1.68%)

Hang Seng
16,334.37
-11.52(-0.07%)

FTSE 100
7,554.47
+40.75(+0.54%)

Bitcoin USD
43,845.29
+266.49(+0.61%)

CMC Crypto 200
914.81
+18.10(+2.02%)