FMC

FMC Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
FMC Corp FMC NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.27 -0.25% 107.35 17:13:11
Open Price Low Price High Price Close Price Prev Close
108.89 106.33 110.10 107.35 107.62
more quote information »

FMC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week111.31112.5491103.57108.64706,499-3.96-3.56%
1 Month109.52114.51103.57109.86675,231-2.17-1.98%
3 Months97.12114.5195.72106.39828,71310.2310.53%
6 Months106.10114.5187.2798.87973,2061.251.18%
1 Year114.21122.5087.27104.58920,329-6.86-6.01%
3 Years78.39123.6656.7795.61895,59928.9636.94%
5 Years62.51123.6656.5388.86984,98244.8471.73%

FMC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 26 2022 107.35 -0.27 -0.25% 108.89 110.10 106.33 454,444
Jan 25 2022 107.62 0.22 0.2% 106.02 108.72 103.57 630,357
Jan 24 2022 107.40 -1.45 -1.33% 107.00 107.63 104.15 921,368
Jan 21 2022 108.85 -0.44 -0.4% 109.00 111.40 108.20 870,078
Jan 20 2022 109.29 -1.76 -1.58% 111.48 112.36 109.06 618,200
Jan 19 2022 111.05 0.34 0.31% 111.31 112.5491 110.52 492,832
Jan 18 2022 110.71 -3.39 -2.97% 113.14 113.54 110.09 891,955
Jan 14 2022 114.10 0.61 0.54% 112.35 114.22 112.28 767,147
Jan 13 2022 113.49 2.25 2.02% 111.40 114.51 111.10 938,514
Jan 12 2022 111.24 1.85 1.69% 111.23 112.01 110.10 565,725
Jan 11 2022 109.39 1.99 1.85% 108.37 109.54 107.48 528,204
Jan 10 2022 107.40 -0.81 -0.75% 107.81 107.86 106.11 632,573
Jan 07 2022 108.21 0.31 0.29% 108.16 108.55 107.19 669,151
Jan 06 2022 107.90 -1.10 -1.01% 110.08 110.36 107.89 716,156
Jan 05 2022 109.00 -2.21 -1.99% 111.87 112.31 108.86 770,751
Jan 04 2022 111.21 1.06 0.96% 109.61 111.88 109.61 928,769
Jan 03 2022 110.15 0.26 0.24% 110.56 111.58 110.05 674,585
Dec 31 2021 109.89 0.50 0.46% 109.45 110.34 109.12 451,490
Dec 30 2021 109.39 -0.01 -0.01% 109.03 110.00 108.4765 422,453
Dec 29 2021 109.40 -0.17 -0.16% 109.52 110.00 109.115 339,420
Dec 28 2021 109.57 0.62 0.57% 108.73 110.00 108.7201 517,738
See More Historical Prices »


Your Recent History
NYSE
FMC
FMC
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.