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 | 1.05 | 2.21659278024 | 47.37 | 49.77 | 46.59 | 633 | 48.73339229 | DE |
| 4 | -3.8 | -7.27690540023 | 52.22 | 52.24 | 45.74 | 1155 | 47.96333333 | DE |
| 12 | -8.9 | -15.5268667132 | 57.32 | 62.26 | 45.74 | 622 | 51.92118909 | DE |
| 26 | -1.8 | -3.58422939068 | 50.22 | 63 | 45.74 | 659 | 54.69269535 | DE |
| 52 | -6.46 | -11.7711370262 | 54.88 | 63.34 | 45.74 | 640 | 54.87661555 | DE |
| 156 | -32.52 | -40.1779095626 | 80.94 | 80.94 | 45.74 | 583 | 55.090809 | DE |
| 260 | -32.52 | -40.1779095626 | 80.94 | 80.94 | 45.74 | 583 | 55.090809 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 48.38 | -0.49 | -1.00 | 48.84 | 48.84 | 47.98 | 97 |
| 1736458020 | 48.87 | -0.73 | -1.47 | 48.85 | 48.87 | 48.85 | 252 |
| 1736371620 | 49.6 | 0.03 | 0.06 | 49.76 | 49.77 | 49.32 | 926 |
| 1736285220 | 49.57 | 1.41 | 2.93 | 47.72 | 49.57 | 47.63 | 429 |
| 1736198820 | 48.16 | 0.87 | 1.84 | 47.38 | 48.16 | 46.59 | 1212 |
| 1735939620 | 47.29 | -0.51 | -1.07 | 47.37 | 47.6 | 47.16 | 347 |
| 1735853220 | 47.8 | 0.66 | 1.40 | 45.86 | 48.58 | 45.86 | 1195 |
| 1735594020 | 47.14 | 0.25 | 0.53 | 47.33 | 47.8 | 46.89 | 1919 |
| 1735334820 | 46.89 | -0.87 | -1.82 | 47.62 | 47.62 | 46.89 | 906 |
| 1734989220 | 47.76 | -0.35 | -0.73 | 49.18 | 49.18 | 47.35 | 648 |
| 1734730020 | 48.11 | 1.56 | 3.35 | 46.05 | 48.63 | 45.74 | 2664 |
| 1734643620 | 46.55 | -1.23 | -2.57 | 47.55 | 47.61 | 46.45 | 3054 |
| 1734557220 | 47.78 | -1.28 | -2.61 | 49.41 | 50 | 47.78 | 809 |
| 1734470820 | 49.06 | 0.02 | 0.04 | 49.81 | 49.81 | 48.58 | 576 |
| 1734384420 | 49.04 | -1.96 | -3.84 | 50.82 | 51.1 | 49.04 | 1723 |
| 1734125220 | 51 | -1.58 | -3.00 | 52.22 | 52.24 | 50.46 | 668 |
| 1734038820 | 52.58 | -1.36 | -2.52 | 53.06 | 53.06 | 52.58 | 317 |
| 1733952420 | 53.94 | -0.1 | -0.19 | 53.92 | 53.94 | 53.76 | 586 |
| 1733866020 | 54.04 | -2.2 | -3.91 | 55.04 | 55.26 | 53.9 | 453 |
| 1733779620 | 56.24 | 2.34 | 4.34 | 53.74 | 56.24 | 53.54 | 433 |
| 1733520420 | 53.9 | -0.18 | -0.33 | 53.86 | 53.9 | 53.82 | 396 |
| 1733434020 | 54.08 | -1.7 | -3.05 | 55.86 | 55.96 | 54.08 | 275 |
| 1733347620 | 55.78 | -0.84 | -1.48 | 56.86 | 57.02 | 55.78 | 164 |
| 1733261220 | 56.62 | 0.74 | 1.32 | 56.64 | 56.64 | 56.06 | 198 |
| 1733174820 | 55.88 | 0.98 | 1.79 | 56.34 | 56.34 | 55.32 | 1740 |
| 1732915620 | 54.9 | -1.54 | -2.73 | 56.28 | 56.72 | 54.9 | 361 |
| 1732829220 | 56.44 | -0.16 | -0.28 | 56.66 | 56.66 | 56.44 | 30 |
| 1732742820 | 56.6 | -1 | -1.74 | 57 | 57.16 | 56.22 | 667 |
| 1732656420 | 57.6 | 0.1 | 0.17 | 57.36 | 58.32 | 57.36 | 148 |
| 1732570020 | 57.5 | 1.12 | 1.99 | 55.8 | 57.5 | 55.8 | 786 |
| 1732310820 | 56.38 | 0.56 | 1.00 | 56.38 | 56.44 | 55.68 | 275 |
| 1732224420 | 55.82 | 3 | 5.68 | 54.68 | 55.82 | 54.64 | 187 |
| 1732138020 | 52.82 | 0.98 | 1.89 | 52.98 | 53.3 | 52.74 | 581 |
| 1732051620 | 51.84 | 0 | 0.00 | 51.84 | 51.84 | 51.84 | 0 |
| 1731965220 | 51.84 | 0.4 | 0.78 | 51.26 | 51.88 | 51.26 | 392 |
| 1731705960 | 51.44 | -0.96 | -1.83 | 52.44 | 52.92 | 51.44 | 213 |
| 1731619560 | 52.4 | -0.6 | -1.13 | 53 | 53 | 52.3 | 574 |
| 1731533160 | 53 | 0.5 | 0.95 | 52.6 | 53.2 | 52.24 | 339 |
| 1731446820 | 52.5 | -3.04 | -5.47 | 55.82 | 55.82 | 51.94 | 770 |
| 1731360420 | 55.54 | -0.26 | -0.47 | 55.54 | 56.02 | 55.54 | 248 |
| 1731101220 | 55.8 | -0.14 | -0.25 | 56.7 | 56.7 | 55.8 | 249 |
| 1731014760 | 55.94 | -0.4 | -0.71 | 56.98 | 57.04 | 55.94 | 309 |
| 1730928360 | 56.34 | -1.84 | -3.16 | 60.84 | 62.26 | 56 | 762 |
| 1730841960 | 58.18 | -0.2 | -0.34 | 58.56 | 58.56 | 57.32 | 147 |
| 1730755560 | 58.38 | -0.62 | -1.05 | 58.54 | 58.54 | 57.4 | 291 |
| 1730496360 | 59 | -0.56 | -0.94 | 60.2 | 60.44 | 58.68 | 152 |
| 1730409960 | 59.56 | -1.54 | -2.52 | 61.28 | 61.28 | 59.56 | 1085 |
| 1730323560 | 61.1 | 4.32 | 7.61 | 57.9 | 61.74 | 57.56 | 1661 |
| 1730237160 | 56.78 | 0.04 | 0.07 | 57.08 | 57.08 | 56.1 | 345 |
| 1730150760 | 56.74 | -0.44 | -0.77 | 57.82 | 57.86 | 56.74 | 28 |
| 1729888020 | 57.18 | 0.26 | 0.46 | 57.18 | 57.18 | 57.18 | 125 |
| 1729801560 | 56.92 | -0.74 | -1.28 | 57.34 | 57.4 | 56.84 | 314 |
| 1729715160 | 57.66 | 0.02 | 0.03 | 57.9 | 57.9 | 57.26 | 363 |
| 1729628760 | 57.64 | 0.22 | 0.38 | 57.64 | 57.64 | 57.64 | 8 |
| 1729542360 | 57.42 | 0 | 0.00 | 57.94 | 58 | 57.42 | 102 |
| 1729283160 | 57.42 | -0.02 | -0.03 | 57.32 | 57.68 | 57.32 | 170 |
| 1729196760 | 57.44 | -0.4 | -0.69 | 57.62 | 58.36 | 57.44 | 249 |
| 1729110360 | 57.84 | 0.94 | 1.65 | 56.1 | 58.26 | 56.1 | 955 |
| 1729023960 | 56.9 | -0.1 | -0.18 | 57.46 | 57.84 | 56.78 | 658 |
| 1728937620 | 57 | 1.78 | 3.22 | 55.6 | 57 | 55.52 | 346 |
| 1728678360 | 55.22 | -0.3 | -0.54 | 55.22 | 55.56 | 55.22 | 345 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
