Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FMC Corp (NY: FMC )

67.62 +0.60 (+0.90%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 4.974 4.974 4.914 4.914 1,270,698 -0.05(-0.98%)
May 27, 2005 4.931 4.983 4.930 4.962 711,523 +0.04(+0.72%)
May 26, 2005 4.872 4.936 4.858 4.927 783,747 +0.09(+1.78%)
May 25, 2005 4.945 4.945 4.796 4.841 989,136 -0.12(-2.36%)
May 24, 2005 4.931 4.962 4.871 4.958 1,011,706 +0.03(+0.54%)
May 23, 2005 4.888 4.959 4.885 4.931 842,430 +0.04(+0.89%)
May 20, 2005 4.909 4.914 4.843 4.888 1,106,500 -0.02(-0.43%)
May 19, 2005 4.901 4.917 4.865 4.909 1,141,484 +0.01(+0.16%)
May 18, 2005 4.816 4.931 4.815 4.901 2,318,516 +0.11(+2.24%)
May 17, 2005 4.666 4.805 4.648 4.794 1,907,176 +0.13(+2.73%)
May 16, 2005 4.546 4.666 4.541 4.666 1,726,615 +0.12(+2.65%)
May 13, 2005 4.639 4.688 4.504 4.546 1,781,912 -0.06(-1.35%)
May 12, 2005 4.766 4.803 4.599 4.608 2,070,245 -0.16(-3.31%)
May 11, 2005 4.696 4.766 4.691 4.766 2,021,155 +0.06(+1.38%)
May 10, 2005 4.696 4.743 4.654 4.701 2,418,389 -0.04(-0.80%)
May 09, 2005 4.620 4.755 4.619 4.739 1,882,913 +0.12(+2.67%)
May 06, 2005 4.634 4.670 4.595 4.616 794,468 +0.00(+0.08%)
May 05, 2005 4.603 4.658 4.550 4.612 1,388,063 +0.01(+0.21%)
May 04, 2005 4.541 4.607 4.502 4.603 2,248,549 +0.11(+2.47%)
May 03, 2005 4.426 4.542 4.364 4.492 3,968,957 +0.11(+2.55%)
May 02, 2005 4.364 4.383 4.291 4.380 1,634,077 +0.04(+0.88%)
Apr 29, 2005 4.276 4.379 4.264 4.342 2,047,675 +0.12(+2.73%)
Apr 28, 2005 4.289 4.307 4.219 4.227 1,625,049 -0.05(-1.14%)
Apr 27, 2005 4.315 4.315 4.221 4.276 2,214,130 -0.06(-1.43%)
Apr 26, 2005 4.408 4.487 4.326 4.338 1,217,658 -0.07(-1.59%)
Apr 25, 2005 4.373 4.426 4.348 4.408 900,548 +0.07(+1.61%)
Apr 22, 2005 4.405 4.405 4.295 4.338 1,202,423 -0.09(-2.02%)
Apr 21, 2005 4.386 4.438 4.364 4.427 1,142,048 +0.09(+1.98%)
Apr 20, 2005 4.382 4.394 4.311 4.341 1,656,083 -0.04(-0.83%)
Apr 19, 2005 4.333 4.395 4.333 4.377 1,427,560 +0.08(+1.86%)
Apr 18, 2005 4.271 4.337 4.237 4.298 1,370,571 +0.03(+0.75%)
Apr 15, 2005 4.363 4.377 4.252 4.266 2,522,776 -0.10(-2.23%)
Apr 14, 2005 4.467 4.478 4.358 4.363 2,180,839 -0.08(-1.83%)
Apr 13, 2005 4.640 4.640 4.418 4.445 1,317,531 -0.21(-4.46%)
Apr 12, 2005 4.580 4.665 4.489 4.652 1,562,417 +0.06(+1.37%)
Apr 11, 2005 4.688 4.696 4.541 4.589 1,353,643 -0.02(-0.54%)
Apr 08, 2005 4.745 4.745 4.613 4.614 1,276,341 -0.13(-2.67%)
Apr 07, 2005 4.724 4.754 4.696 4.741 624,064 +0.02(+0.36%)
Apr 06, 2005 4.813 4.823 4.718 4.724 916,347 -0.07(-1.41%)
Apr 05, 2005 4.794 4.813 4.774 4.791 1,683,167 +0.05(+1.07%)
Apr 04, 2005 4.730 4.754 4.696 4.741 1,849,622 +0.03(+0.70%)
Apr 01, 2005 4.776 4.777 4.657 4.708 2,056,139 -0.03(-0.60%)
Mar 31, 2005 4.736 4.775 4.697 4.736 1,814,074 +0.01(+0.21%)
Mar 30, 2005 4.702 4.758 4.670 4.727 1,817,459 +0.05(+1.00%)
Mar 29, 2005 4.798 4.860 4.670 4.680 2,696,566 -0.12(-2.47%)
Mar 28, 2005 4.927 4.997 4.788 4.798 3,943,566 -0.16(-3.18%)
Mar 24, 2005 4.688 5.000 4.610 4.956 9,707,978 +0.55(+12.40%)
Mar 23, 2005 4.513 4.516 4.408 4.409 1,372,828 -0.13(-2.77%)
Mar 22, 2005 4.528 4.657 4.510 4.535 1,252,078 -0.00(-0.04%)
Mar 21, 2005 4.547 4.550 4.493 4.537 577,231 -0.02(-0.51%)
Mar 18, 2005 4.608 4.608 4.541 4.560 2,109,743 -0.01(-0.25%)
Mar 17, 2005 4.516 4.580 4.475 4.572 989,700 +0.08(+1.74%)
Mar 16, 2005 4.595 4.617 4.486 4.494 2,335,444 -0.11(-2.48%)
Mar 15, 2005 4.601 4.666 4.589 4.608 1,322,609 +0.02(+0.35%)
Mar 14, 2005 4.608 4.625 4.562 4.592 861,050 -0.00(-0.06%)
Mar 11, 2005 4.589 4.630 4.572 4.595 1,098,601 +0.02(+0.54%)
Mar 10, 2005 4.581 4.581 4.511 4.570 1,966,987 -0.02(-0.44%)
Mar 09, 2005 4.533 4.634 4.533 4.590 1,160,669 +0.05(+1.05%)
Mar 08, 2005 4.568 4.612 4.521 4.542 943,995 -0.03(-0.62%)
Mar 07, 2005 4.603 4.615 4.550 4.571 971,644 -0.03(-0.69%)
Mar 04, 2005 4.514 4.619 4.493 4.603 1,328,816 +0.11(+2.49%)
Mar 03, 2005 4.506 4.512 4.439 4.491 1,395,398 +0.01(+0.20%)
Mar 02, 2005 4.541 4.544 4.452 4.482 1,573,138 -0.09(-1.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.