Fmc Corp (FMQ)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.54 | -2.63067987701 | 58.54 | 58.54 | 55.22 | 355 | 56.14923858 | DE |
| 4 | -0.22 | -0.384480950717 | 57.22 | 59.98 | 55.22 | 345 | 57.55960052 | DE |
| 12 | 3.74 | 7.02215546376 | 53.26 | 63 | 52.4 | 700 | 56.89307018 | DE |
| 26 | 4.06 | 7.66905931243 | 52.94 | 63.34 | 49.81 | 734 | 56.26648681 | DE |
| 52 | -2.9 | -4.84140233723 | 59.9 | 63.76 | 46.36 | 619 | 55.1808296 | DE |
| 156 | -23.94 | -29.5774647887 | 80.94 | 80.94 | 46.36 | 579 | 55.69356897 | DE |
| 260 | -23.94 | -29.5774647887 | 80.94 | 80.94 | 46.36 | 579 | 55.69356897 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728678360 | 55.22 | -0.3 | -0.54 | 55.22 | 55.56 | 55.22 | 345 |
| 1728591960 | 55.52 | -0.82 | -1.46 | 56.02 | 56.02 | 55.26 | 193 |
| 1728505560 | 56.34 | -0.12 | -0.21 | 55.88 | 56.6 | 55.62 | 928 |
| 1728419160 | 56.46 | -1.6 | -2.76 | 57.3 | 57.3 | 56.46 | 201 |
| 1728332760 | 58.06 | -0.3 | -0.51 | 58.54 | 58.54 | 58.06 | 106 |
| 1728073560 | 58.36 | 0.18 | 0.31 | 58.26 | 58.98 | 58.26 | 207 |
| 1727987220 | 58.18 | -0.9 | -1.52 | 59.32 | 59.32 | 58.18 | 349 |
| 1727900820 | 59.08 | -0.28 | -0.47 | 58.98 | 59.44 | 58.98 | 179 |
| 1727814420 | 59.36 | 0.56 | 0.95 | 59.28 | 59.54 | 59.12 | 75 |
| 1727728020 | 58.8 | -0.58 | -0.98 | 58.9 | 59.12 | 58.8 | 140 |
| 1727468760 | 59.38 | 0.44 | 0.75 | 58.9 | 59.98 | 58.82 | 1299 |
| 1727382360 | 58.94 | 1.26 | 2.18 | 57.38 | 58.94 | 57.38 | 572 |
| 1727295960 | 57.68 | 0.14 | 0.24 | 57.76 | 57.76 | 57.68 | 42 |
| 1727209560 | 57.54 | 0.48 | 0.84 | 57.28 | 58.24 | 57.28 | 115 |
| 1727123160 | 57.06 | 1.14 | 2.04 | 55.9 | 57.06 | 55.7 | 303 |
| 1726864020 | 55.92 | -1.9 | -3.29 | 57.72 | 57.72 | 55.92 | 128 |
| 1726777560 | 57.82 | 0.26 | 0.45 | 57.5 | 57.82 | 57.36 | 260 |
| 1726691220 | 57.56 | 0.66 | 1.16 | 57.08 | 57.56 | 56.72 | 265 |
| 1726604760 | 56.9 | 0.48 | 0.85 | 56.9 | 56.9 | 56.9 | 91 |
| 1726518420 | 56.42 | -0.56 | -0.98 | 57.22 | 57.34 | 56.42 | 1111 |
| 1726259160 | 56.98 | 1.34 | 2.41 | 56.16 | 56.98 | 55.9 | 464 |
| 1726172760 | 55.64 | 1.46 | 2.69 | 55.92 | 56.08 | 55.64 | 807 |
| 1726086360 | 54.18 | -1.22 | -2.20 | 54.56 | 55.4 | 54.18 | 371 |
| 1725999960 | 55.4 | 0.56 | 1.02 | 55.1 | 55.64 | 55.1 | 150 |
| 1725913620 | 54.84 | 0.44 | 0.81 | 55.04 | 55.14 | 54.84 | 393 |
| 1725654360 | 54.4 | -2.04 | -3.61 | 56.18 | 56.18 | 54.4 | 818 |
| 1725567960 | 56.44 | -0.9 | -1.57 | 57.08 | 57.14 | 56.44 | 350 |
| 1725481560 | 57.34 | -0.18 | -0.31 | 56.34 | 57.34 | 56.34 | 1787 |
| 1725395160 | 57.52 | -0.98 | -1.68 | 58.26 | 58.26 | 55.88 | 356 |
| 1725308760 | 58.5 | -0.06 | -0.10 | 59.76 | 59.78 | 58.26 | 713 |
| 1725049560 | 58.56 | -0.78 | -1.31 | 58.86 | 59.22 | 58.56 | 220 |
| 1724963160 | 59.34 | 1.02 | 1.75 | 58.4 | 59.34 | 58.4 | 100 |
| 1724876760 | 58.32 | 0.38 | 0.66 | 58.6 | 58.88 | 58.24 | 216 |
| 1724790420 | 57.94 | -0.56 | -0.96 | 58.3 | 58.46 | 57.94 | 71 |
| 1724704020 | 58.5 | 0.58 | 1.00 | 58.48 | 58.8 | 58.22 | 513 |
| 1724444820 | 57.92 | 0.5 | 0.87 | 57.7 | 58.2 | 57.5 | 18 |
| 1724358420 | 57.42 | 0.08 | 0.14 | 57.62 | 57.62 | 57.42 | 180 |
| 1724271960 | 57.34 | 0.32 | 0.56 | 56.44 | 57.34 | 56.44 | 31 |
| 1724185560 | 57.02 | -1.44 | -2.46 | 58.64 | 58.96 | 57.02 | 845 |
| 1724099220 | 58.46 | 2.12 | 3.76 | 57.86 | 58.46 | 57.16 | 637 |
| 1723840020 | 56.34 | -0.44 | -0.77 | 56.92 | 56.92 | 56.34 | 47 |
| 1723753620 | 56.78 | 1.48 | 2.68 | 56.16 | 57.18 | 55.72 | 813 |
| 1723667160 | 55.3 | -0.24 | -0.43 | 55.86 | 55.96 | 55.3 | 342 |
| 1723580760 | 55.54 | 0.84 | 1.54 | 54.74 | 55.56 | 54.5 | 876 |
| 1723494360 | 54.7 | -1.1 | -1.97 | 56.48 | 56.88 | 54.7 | 686 |
| 1723235220 | 55.8 | -0.82 | -1.45 | 56.42 | 56.62 | 55.2 | 780 |
| 1723148820 | 56.62 | 0.5 | 0.89 | 56.48 | 57.02 | 55.66 | 701 |
| 1723062360 | 56.12 | -0.1 | -0.18 | 56.64 | 57.16 | 56.12 | 1011 |
| 1722975960 | 56.22 | -0.24 | -0.43 | 56.96 | 57.52 | 56.22 | 1367 |
| 1722889620 | 56.46 | -0.38 | -0.67 | 57 | 57.58 | 53.74 | 2927 |
| 1722630360 | 56.84 | -2.96 | -4.95 | 58.8 | 59.2 | 55.52 | 5561 |
| 1722544020 | 59.8 | 6.58 | 12.36 | 56.1 | 63 | 54.5 | 6433 |
| 1722457560 | 53.22 | -0.38 | -0.71 | 54.3 | 55.16 | 53.22 | 2940 |
| 1722371220 | 53.6 | -0.44 | -0.81 | 54.96 | 55.18 | 53.5 | 319 |
| 1722284760 | 54.04 | -1.22 | -2.21 | 55.28 | 55.36 | 54.04 | 195 |
| 1722025620 | 55.26 | 0.88 | 1.62 | 54.5 | 55.4 | 54.34 | 160 |
| 1721939160 | 54.38 | 1.96 | 3.74 | 52.6 | 54.38 | 52.4 | 453 |
| 1721852820 | 52.42 | -0.56 | -1.06 | 52.86 | 52.86 | 52.42 | 228 |
| 1721766420 | 52.98 | -0.22 | -0.41 | 52.88 | 53.54 | 52.88 | 180 |
| 1721677800 | 53.2 | 0.52 | 0.99 | 53.26 | 53.36 | 53.2 | 36 |
| 1721420760 | 52.68 | -2.46 | -4.46 | 54.78 | 55 | 52.58 | 532 |
| 1721334360 | 55.14 | -1.68 | -2.96 | 56.78 | 56.78 | 55.14 | 1473 |
| 1721248020 | 56.82 | 2.56 | 4.72 | 54.18 | 56.82 | 54.18 | 666 |
| 1721161560 | 54.26 | 1.18 | 2.22 | 53.24 | 54.26 | 53.02 | 455 |
| 1721075160 | 53.08 | 0.34 | 0.64 | 52.6 | 53.1 | 51.8 | 306 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
