Singapore markets closed

FMC Corporation (FMC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
55.54-0.41 (-0.73%)
At close: 04:00PM EDT
55.92 +0.38 (+0.68%)
After hours: 07:49PM EDT
Time period:
19 Jun 2023 - 19 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 202456.1357.1054.4655.5455.541,864,000
17 Jun 202455.1156.0554.5055.9555.951,435,500
14 Jun 202454.5655.5854.3754.7954.791,266,400
13 Jun 202456.9657.2955.0655.4255.421,281,400
12 Jun 202458.3659.8557.0857.3257.321,987,000
11 Jun 202454.0057.9553.4657.1957.193,777,000
10 Jun 202456.0056.0354.4554.9954.992,271,800
07 Jun 202457.4258.6856.6156.6656.662,267,700
06 Jun 202457.7458.7156.8758.6858.681,549,300
05 Jun 202457.0258.1656.4057.8357.832,151,000
04 Jun 202458.3958.4556.4656.6556.652,752,300
03 Jun 202461.2661.3158.5158.9358.932,097,100
31 May 202461.2061.8460.3960.9560.9512,101,300
30 May 202460.6061.6260.0461.1661.161,729,800
29 May 202462.1962.2060.4760.5060.501,527,300
28 May 202461.9963.0061.2762.8962.891,587,200
24 May 202460.5161.7860.1661.7661.761,435,400
23 May 202463.3863.7159.4460.0560.051,868,600
22 May 202463.0263.9162.7563.6263.621,479,500
21 May 202463.6065.2763.4064.0364.031,551,400
20 May 202463.9164.6663.1463.8763.87864,800
17 May 202464.4164.4163.3263.9863.981,281,000
16 May 202463.7364.7862.6664.1564.151,376,400
15 May 202466.8666.8663.3363.9263.922,520,000
14 May 202467.5668.1266.1866.2766.271,195,200
13 May 202467.7368.7266.6366.7166.711,663,300
10 May 202467.4467.9466.5967.5367.531,304,100
09 May 202465.8167.3865.2767.0267.021,352,100
08 May 202466.1867.2564.7364.8464.842,705,700
07 May 202462.1868.4761.3566.7566.756,580,700
06 May 202462.0062.6760.7060.9860.981,955,100
03 May 202461.0061.9260.6561.8561.851,482,000
02 May 202459.3160.5758.3160.5360.531,864,500
01 May 202459.2359.2657.5757.7757.771,380,800
30 Apr 202459.6960.3158.9959.0159.011,957,900
29 Apr 202459.0460.2158.7560.2160.211,642,000
26 Apr 202458.0058.8057.3158.4658.46942,800
25 Apr 202458.3158.5856.8657.8057.801,056,900
24 Apr 202458.3658.6957.6958.4058.401,011,400
23 Apr 202457.5659.3357.4558.6558.651,583,300
22 Apr 202457.8258.8556.4058.2558.252,029,200
19 Apr 202456.7957.8556.6057.8257.821,343,800
18 Apr 202456.8257.2256.0456.9456.941,459,800
17 Apr 202456.4656.4955.4856.0656.061,544,700
16 Apr 202456.4156.8355.3855.4355.431,499,900
15 Apr 202457.0058.2856.1956.7456.741,553,600
12 Apr 202460.7060.7956.5256.7556.752,007,100
11 Apr 202462.2462.6960.4661.5461.541,485,800
10 Apr 202462.3563.6761.5262.2262.221,616,800
09 Apr 202461.5563.7860.7763.7663.761,817,600
08 Apr 202459.2361.3258.9360.1460.141,541,900
05 Apr 202458.8559.4758.2358.7458.741,658,700
04 Apr 202460.5861.2559.0859.2159.211,936,600
03 Apr 202460.3560.9759.6260.0360.031,630,000
02 Apr 202462.7762.7760.1260.3460.341,564,700
01 Apr 202464.0064.2562.6262.7662.761,359,900
28 Mar 202462.9164.3362.4363.7063.702,018,000
27 Mar 202462.1263.1162.0362.7062.701,299,700
27 Mar 20240.58 Dividend
26 Mar 202463.1964.0062.0762.4461.861,582,900
25 Mar 202462.9863.9462.5562.8262.241,547,700
22 Mar 202464.9465.4462.3662.3661.781,313,100
21 Mar 202464.5065.1064.0564.9164.311,899,200
20 Mar 202463.5364.8563.0264.1163.512,751,900
19 Mar 202465.3065.7161.6161.6761.102,370,400
18 Mar 202464.4266.9164.0866.0665.452,280,400
15 Mar 202463.4165.9063.1365.0564.456,225,300
14 Mar 202465.1865.3063.5664.0763.471,938,900
13 Mar 202464.1467.0864.0065.7165.102,514,600
12 Mar 202464.7865.0463.1663.8563.261,547,200
11 Mar 202462.4964.8462.4564.1663.561,847,700
08 Mar 202463.7264.5162.6262.6962.111,861,400
07 Mar 202462.0064.3761.6663.4062.811,907,000
06 Mar 202460.3061.9259.6361.5260.951,982,300
05 Mar 202458.6760.1158.2559.7159.162,030,800
04 Mar 202457.3159.4357.2058.8058.252,925,500
01 Mar 202456.4857.6555.8757.3156.782,807,100
29 Feb 202451.5956.5551.4456.3955.874,853,000
28 Feb 202452.3252.4451.0151.2950.812,023,400
27 Feb 202453.0253.3052.5752.7852.291,545,900
26 Feb 202451.8552.9151.4852.5452.051,714,800
23 Feb 202451.3752.5651.0652.3851.891,254,000
22 Feb 202451.2051.8250.2451.6551.171,536,000
21 Feb 202450.7951.3250.0351.1150.641,807,300
20 Feb 202451.8051.9050.7250.9950.522,112,700
16 Feb 202451.4852.7951.1052.3451.851,969,400
15 Feb 202451.5552.6851.2351.7451.262,154,400
14 Feb 202451.8952.1050.6051.1350.662,571,300
13 Feb 202452.2053.0451.2751.4951.012,501,400
12 Feb 202451.9153.9651.5153.6153.112,259,500
09 Feb 202451.8952.4150.6351.7551.273,290,700
08 Feb 202454.4054.8651.5952.0451.562,738,600
07 Feb 202453.5155.3853.3454.6554.143,777,100
06 Feb 202452.1057.3352.0053.4552.955,841,200
05 Feb 202460.0061.4259.7560.4259.863,620,400
02 Feb 202461.7462.1060.0361.4360.862,948,700
01 Feb 202458.3462.1758.0662.1461.563,790,800
31 Jan 202457.5958.3156.1856.2055.681,387,500
30 Jan 202457.2258.2557.0057.4956.96922,500
29 Jan 202458.1458.1856.6257.8057.261,143,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...