FMC

FMC Historical Data

FMC Historical Prices

Date Close Change Change (%) Open High Low Volume
May 20 2022 119.43 -1.95 -1.61% 122.60 122.91 116.275 885,472
May 19 2022 121.38 2.69 2.27% 117.60 122.35 117.224 851,978
May 18 2022 118.69 -0.62 -0.52% 118.46 120.24 117.90 1,027,269
May 17 2022 119.31 2.29 1.96% 118.91 119.84 116.68 711,080
May 16 2022 117.02 0.25 0.21% 116.77 118.345 115.92 671,550
May 13 2022 116.77 2.22 1.94% 115.45 117.88 114.76 664,278
May 12 2022 114.55 -0.96 -0.83% 114.01 115.86 112.41 712,009
May 11 2022 115.51 2.84 2.52% 112.94 117.78 112.17 1,126,433
May 10 2022 112.67 -1.24 -1.09% 115.23 116.00 111.44 934,999
May 09 2022 113.91 -5.09 -4.28% 117.00 117.81 113.54 1,124,996
May 06 2022 119.00 0.46 0.39% 118.02 119.53 115.77 1,133,921
May 05 2022 118.54 -3.99 -3.26% 122.08 123.545 118.10 2,249,318
May 04 2022 122.53 -0.97 -0.79% 124.20 124.6799 119.90 1,926,673
May 03 2022 123.50 -8.28 -6.28% 129.15 130.19 121.26 2,057,576
May 02 2022 131.78 -0.76 -0.57% 133.17 133.60 129.13 1,393,635
Apr 29 2022 132.54 -2.16 -1.6% 135.00 136.9584 132.25 1,014,144
Apr 28 2022 134.70 2.28 1.72% 133.75 135.06 131.42 924,308
Apr 27 2022 132.42 1.75 1.34% 131.59 133.60 129.64 735,531
Apr 26 2022 130.67 -0.98 -0.74% 132.02 133.055 130.64 902,104
Apr 25 2022 131.65 -0.98 -0.74% 131.60 132.09 128.05 1,143,235
Apr 22 2022 132.63 -4.38 -3.2% 136.35 136.94 132.01 1,051,439
Apr 21 2022 137.01 -2.48 -1.78% 140.43 140.82 136.93 783,168
Apr 20 2022 139.49 0.16 0.11% 139.47 140.99 137.75 1,036,130
Apr 19 2022 139.33 1.95 1.42% 137.65 139.98 137.255 664,110
Apr 18 2022 137.38 0.59 0.43% 137.33 140.355 136.94 964,109
Apr 15 2022 136.79 0.00 0.0% 136.79 136.79 136.79 0
Apr 14 2022 136.79 -1.80 -1.3% 137.61 138.48 136.70 818,808
Apr 13 2022 138.59 1.43 1.04% 137.98 138.9239 137.39 533,931
Apr 12 2022 137.16 0.58 0.42% 137.02 139.0454 136.64 760,179
Apr 11 2022 136.58 -1.82 -1.32% 138.46 139.09 135.95 829,004
Apr 08 2022 138.40 2.57 1.89% 136.76 138.75 135.6125 960,029
Apr 07 2022 135.83 1.83 1.37% 134.62 136.43 133.73 748,241
Apr 06 2022 134.00 0.30 0.22% 134.18 135.079 132.7485 976,781
Apr 05 2022 133.70 1.49 1.13% 132.99 135.50 132.52 1,575,860
Apr 04 2022 132.21 1.08 0.82% 131.39 132.66 129.58 928,431
Apr 01 2022 131.13 -0.44 -0.33% 132.60 133.62 130.12 1,031,965
Mar 31 2022 131.57 -1.20 -0.9% 130.93 133.48 130.68 1,793,483
Mar 30 2022 132.77 2.07 1.58% 131.01 136.4078 130.70 1,387,712
Mar 29 2022 130.70 -5.25 -3.86% 134.00 135.345 128.14 2,136,777
Mar 28 2022 135.95 -0.60 -0.44% 135.87 136.55 134.08 1,074,794
Mar 25 2022 136.55 2.70 2.02% 133.68 136.63 133.68 907,635
Mar 24 2022 133.85 2.59 1.97% 132.00 134.13 131.37 1,290,442
Mar 23 2022 131.26 0.73 0.56% 131.21 131.54 129.20 1,141,727
Mar 22 2022 130.53 -0.87 -0.66% 130.40 132.79 130.20 1,212,462
Mar 21 2022 131.40 1.96 1.51% 130.94 131.54 129.57 1,449,918
Mar 18 2022 129.44 -0.20 -0.15% 129.55 129.72 127.235 2,027,914
Mar 17 2022 129.64 3.51 2.78% 125.98 129.65 125.1954 1,065,320
Mar 16 2022 126.13 -1.55 -1.21% 128.09 129.54 123.69 1,830,487
Mar 15 2022 127.68 1.67 1.33% 126.17 127.92 125.605 1,746,553
Mar 14 2022 126.01 2.74 2.22% 124.82 126.71 122.96 1,640,575
Mar 11 2022 123.27 -1.15 -0.92% 123.65 126.13 123.22 893,268
Mar 10 2022 124.42 4.42 3.68% 119.12 124.94 118.51 1,305,521
Mar 09 2022 120.00 2.54 2.16% 118.62 120.67 118.40 982,005
Mar 08 2022 117.46 -1.45 -1.22% 118.37 119.375 115.75 1,014,681
Mar 07 2022 118.91 -2.37 -1.95% 121.85 122.83 117.98 1,396,584
Mar 04 2022 121.28 0.63 0.52% 119.36 121.34 118.89 1,023,086
Mar 03 2022 120.65 1.09 0.91% 120.35 121.33 119.01 723,196
Mar 02 2022 119.56 3.47 2.99% 117.24 120.45 116.39 1,079,411
Mar 01 2022 116.09 -1.16 -0.99% 117.20 117.69 114.81 1,158,667
Feb 28 2022 117.25 -0.72 -0.61% 115.76 117.27 114.60 1,212,958
Feb 25 2022 117.97 3.07 2.67% 115.89 118.15 114.79 721,186
Feb 24 2022 114.90 0.21 0.18% 112.44 115.20 111.42 941,469
Feb 23 2022 114.69 -1.47 -1.27% 116.12 117.15 114.39 792,600
Feb 22 2022 116.16 -0.73 -0.62% 116.40 117.705 114.9285 562,846


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.