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 )

60.05 -3.57 (-5.61%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Sep 30, 2002 2.329 2.329 2.251 2.288 11,623,618 -0.05(-2.12%)
Sep 27, 2002 2.432 2.443 2.338 2.338 958,666 -0.10(-4.14%)
Sep 26, 2002 2.448 2.471 2.415 2.439 1,245,871 -0.00(-0.04%)
Sep 25, 2002 2.379 2.441 2.358 2.440 1,557,903 +0.08(+3.22%)
Sep 24, 2002 2.379 2.394 2.337 2.363 1,450,695 -0.08(-3.33%)
Sep 23, 2002 2.477 2.485 2.426 2.445 1,049,511 -0.03(-1.29%)
Sep 20, 2002 2.420 2.477 2.420 2.477 1,660,033 +0.08(+3.29%)
Sep 19, 2002 2.470 2.478 2.398 2.398 903,933 -0.10(-3.94%)
Sep 18, 2002 2.486 2.503 2.425 2.496 1,046,125 -0.01(-0.42%)
Sep 17, 2002 2.564 2.587 2.506 2.507 531,526 -0.05(-2.11%)
Sep 16, 2002 2.570 2.578 2.530 2.561 506,699 -0.01(-0.38%)
Sep 13, 2002 2.560 2.571 2.499 2.571 976,158 +0.01(+0.42%)
Sep 12, 2002 2.570 2.577 2.548 2.560 1,089,573 -0.02(-0.65%)
Sep 11, 2002 2.566 2.594 2.553 2.577 861,050 +0.01(+0.48%)
Sep 10, 2002 2.546 2.580 2.528 2.564 1,334,459 +0.03(+1.15%)
Sep 09, 2002 2.501 2.539 2.470 2.535 811,396 +0.03(+1.31%)
Sep 06, 2002 2.425 2.517 2.421 2.502 1,086,187 +0.10(+4.13%)
Sep 05, 2002 2.437 2.440 2.403 2.403 1,153,333 -0.06(-2.27%)
Sep 04, 2002 2.411 2.459 2.401 2.459 796,161 +0.05(+2.17%)
Sep 03, 2002 2.499 2.499 2.397 2.407 1,342,358 -0.10(-4.06%)
Aug 30, 2002 2.476 2.537 2.476 2.509 718,294 +0.02(+0.96%)
Aug 29, 2002 2.471 2.494 2.445 2.485 1,127,942 +0.01(+0.54%)
Aug 28, 2002 2.548 2.548 2.470 2.471 1,341,230 -0.08(-3.02%)
Aug 27, 2002 2.591 2.604 2.531 2.549 1,507,120 -0.02(-0.79%)
Aug 26, 2002 2.496 2.572 2.495 2.569 879,670 +0.07(+2.98%)
Aug 23, 2002 2.552 2.552 2.494 2.494 901,676 -0.06(-2.43%)
Aug 22, 2002 2.502 2.574 2.502 2.556 1,482,857 +0.05(+2.20%)
Aug 21, 2002 2.435 2.525 2.428 2.502 1,687,681 +0.08(+3.48%)
Aug 20, 2002 2.457 2.459 2.409 2.417 1,222,736 +0.02(+1.04%)
Aug 16, 2002 2.353 2.411 2.339 2.393 1,449,002 +0.04(+1.69%)
Aug 15, 2002 2.371 2.406 2.330 2.353 1,154,462 -0.02(-0.97%)
Aug 14, 2002 2.307 2.382 2.246 2.376 1,878,399 +0.07(+3.04%)
Aug 13, 2002 2.298 2.344 2.291 2.306 2,718,572 +0.01(+0.27%)
Aug 12, 2002 2.299 2.319 2.251 2.300 1,582,730 +0.07(+3.10%)
Aug 07, 2002 2.195 2.237 2.149 2.230 1,653,826 +0.06(+2.65%)
Aug 06, 2002 2.118 2.193 2.113 2.173 1,579,909 +0.07(+3.46%)
Aug 05, 2002 2.132 2.167 2.091 2.100 2,059,524 -0.03(-1.46%)
Aug 02, 2002 2.229 2.229 2.126 2.131 3,142,326 -0.07(-3.02%)
Aug 01, 2002 2.197 2.223 2.166 2.198 1,731,693 +0.01(+0.65%)
Jul 31, 2002 2.161 2.203 2.129 2.183 1,325,431 +0.00(+0.20%)
Jul 30, 2002 2.202 2.208 2.125 2.179 1,913,947 -0.04(-1.64%)
Jul 29, 2002 2.118 2.222 2.112 2.215 3,752,848 +0.12(+5.49%)
Jul 26, 2002 2.143 2.143 2.038 2.100 3,315,552 -0.04(-1.98%)
Jul 25, 2002 2.213 2.231 2.066 2.143 3,015,934 -0.07(-3.13%)
Jul 24, 2002 2.078 2.222 2.029 2.212 2,952,173 +0.13(+6.39%)
Jul 23, 2002 2.171 2.198 2.066 2.079 2,813,367 -0.05(-2.41%)
Jul 22, 2002 2.182 2.228 2.126 2.130 2,008,741 -0.07(-3.34%)
Jul 19, 2002 2.301 2.301 2.195 2.204 1,561,853 -0.19(-8.09%)
Jul 17, 2002 2.379 2.424 2.348 2.398 1,736,207 -0.04(-1.78%)
Jul 12, 2002 2.446 2.505 2.437 2.441 748,764 -0.00(-0.11%)
Jul 11, 2002 2.463 2.477 2.401 2.444 954,716 -0.02(-0.65%)
Jul 10, 2002 2.578 2.578 2.436 2.460 2,301,025 -0.12(-4.51%)
Jul 09, 2002 2.623 2.623 2.576 2.576 655,662 -0.05(-1.79%)
Jul 08, 2002 2.645 2.645 2.623 2.623 1,393,705 -0.03(-1.17%)
Jul 05, 2002 2.557 2.689 2.557 2.654 721,680 +0.10(+3.81%)
Jul 04, 2002 2.589 2.614 2.493 2.556 1,648,748 +0.00(+0.00%)
Jul 03, 2002 2.589 2.614 2.493 2.556 1,640,848 -0.03(-1.23%)
Jul 02, 2002 2.670 2.670 2.573 2.588 2,304,410 -0.10(-3.69%)
Jul 01, 2002 2.691 2.696 2.665 2.688 1,538,718 +0.01(+0.53%)
Jun 28, 2002 2.623 2.694 2.620 2.673 3,651,283 +0.05(+1.89%)
Jun 27, 2002 2.658 2.674 2.600 2.624 2,003,663 -0.02(-0.94%)
Jun 26, 2002 2.565 2.650 2.534 2.649 2,166,732 +0.06(+2.50%)
Jun 25, 2002 2.636 2.672 2.580 2.584 2,539,704 +0.02(+0.59%)
Jun 21, 2002 2.579 2.579 2.549 2.569 4,042,310 +0.00(+0.03%)
Jun 20, 2002 2.523 2.603 2.523 2.568 2,337,137 +0.06(+2.33%)
Jun 19, 2002 2.562 2.562 2.465 2.510 2,636,755 -0.06(-2.18%)
Jun 18, 2002 2.556 2.587 2.502 2.565 3,582,444 +0.01(+0.49%)
Jun 17, 2002 2.667 2.676 2.541 2.553 4,706,437 -0.08(-3.00%)
Jun 14, 2002 2.653 2.663 2.530 2.632 5,197,337 -0.15(-5.47%)
Jun 12, 2002 2.747 2.785 2.683 2.784 1,355,336 +0.02(+0.67%)
Jun 11, 2002 2.844 2.866 2.756 2.766 1,372,264 -0.08(-2.65%)
Jun 10, 2002 2.836 2.862 2.825 2.841 1,692,760 +0.02(+0.66%)
Jun 07, 2002 2.707 2.832 2.698 2.822 4,181,117 +0.08(+2.97%)
Jun 06, 2002 2.893 2.898 2.730 2.741 13,544,901 -0.23(-7.59%)
Jun 05, 2002 2.992 2.997 2.906 2.966 3,905,761 -0.18(-5.72%)
May 31, 2002 3.119 3.158 3.098 3.146 769,077 +0.06(+2.01%)
May 28, 2002 3.097 3.101 3.053 3.084 1,492,450 -0.00(-0.03%)
May 27, 2002 3.093 3.101 3.059 3.085 2,615,314 +0.00(+0.00%)
May 24, 2002 3.093 3.101 3.059 3.085 2,578,637 -0.01(-0.29%)
May 23, 2002 3.234 3.243 3.062 3.093 14,072,478 -0.31(-9.09%)
May 22, 2002 3.385 3.415 3.385 3.403 534,912 -0.01(-0.29%)
May 21, 2002 3.376 3.428 3.372 3.412 1,037,097 +0.04(+1.18%)
May 20, 2002 3.418 3.419 3.366 3.373 1,089,008 -0.06(-1.70%)
May 17, 2002 3.420 3.450 3.397 3.431 493,157 +0.01(+0.31%)
May 16, 2002 3.465 3.475 3.413 3.420 530,398 -0.05(-1.30%)
May 15, 2002 3.454 3.476 3.434 3.466 644,941 +0.01(+0.36%)
May 14, 2002 3.389 3.459 3.389 3.453 911,833 +0.08(+2.28%)
May 13, 2002 3.385 3.408 3.332 3.376 1,359,286 -0.01(-0.26%)
May 10, 2002 3.440 3.440 3.373 3.385 592,466 -0.05(-1.34%)
May 09, 2002 3.487 3.530 3.426 3.431 915,218 -0.06(-1.63%)
May 08, 2002 3.461 3.490 3.443 3.488 837,351 +0.05(+1.42%)
May 07, 2002 3.438 3.465 3.412 3.439 981,800 +0.00(+0.03%)
May 06, 2002 3.496 3.518 3.438 3.438 1,692,760 -0.06(-1.77%)
May 03, 2002 3.438 3.527 3.420 3.500 874,028 +0.05(+1.59%)
May 02, 2002 3.408 3.474 3.408 3.445 1,422,482 +0.02(+0.44%)
May 01, 2002 3.429 3.446 3.363 3.430 1,228,379 +0.00(+0.03%)
Apr 30, 2002 3.367 3.436 3.350 3.429 710,394 +0.06(+1.92%)
Apr 29, 2002 3.420 3.420 3.340 3.365 963,180 -0.06(-1.63%)
Apr 26, 2002 3.450 3.476 3.376 3.420 1,121,735 -0.01(-0.21%)
Apr 25, 2002 3.403 3.428 3.381 3.428 1,487,371 +0.02(+0.73%)
Apr 24, 2002 3.394 3.493 3.394 3.403 1,527,433 +0.01(+0.34%)
Apr 23, 2002 3.422 3.473 3.366 3.391 1,428,689 -0.05(-1.54%)
Apr 22, 2002 3.482 3.513 3.436 3.444 1,476,086 -0.06(-1.84%)
Apr 19, 2002 3.509 3.533 3.438 3.509 1,816,331 -0.02(-0.65%)
Apr 18, 2002 3.562 3.571 3.528 3.532 1,055,153 -0.03(-0.82%)
Apr 17, 2002 3.571 3.605 3.560 3.561 681,618 -0.01(-0.17%)
Apr 16, 2002 3.520 3.580 3.520 3.568 977,286 +0.05(+1.41%)
Apr 15, 2002 3.563 3.563 3.505 3.518 1,588,373 -0.04(-1.17%)
Apr 12, 2002 3.562 3.568 3.513 3.560 1,113,271 +0.00(+0.00%)
Apr 11, 2002 3.552 3.623 3.552 3.560 1,887,991 +0.01(+0.37%)
Apr 10, 2002 3.531 3.587 3.527 3.546 1,832,694 +0.02(+0.45%)
Apr 09, 2002 3.517 3.535 3.484 3.530 1,069,824 +0.01(+0.38%)
Apr 08, 2002 3.456 3.531 3.445 3.517 771,334 +0.02(+0.63%)
Apr 05, 2002 3.438 3.539 3.438 3.495 1,221,044 +0.07(+2.18%)
Apr 04, 2002 3.456 3.456 3.367 3.420 2,312,874 -0.09(-2.62%)
Apr 03, 2002 3.615 3.620 3.500 3.513 2,585,973 -0.11(-3.06%)
Apr 02, 2002 3.657 3.658 3.602 3.623 1,792,632 -0.03(-0.92%)
Apr 01, 2002 3.716 3.716 3.615 3.657 2,106,921 -0.06(-1.55%)
Mar 29, 2002 3.731 3.748 3.686 3.715 1,186,624 +0.00(+0.00%)
Mar 28, 2002 3.731 3.748 3.686 3.715 1,186,624 +0.01(+0.14%)
Mar 27, 2002 3.644 3.716 3.598 3.709 1,988,428 +0.07(+1.85%)
Mar 26, 2002 3.456 3.660 3.456 3.642 4,546,189 +0.21(+6.06%)
Mar 25, 2002 3.469 3.518 3.429 3.434 2,724,779 +0.12(+3.47%)
Mar 22, 2002 3.367 3.383 3.319 3.319 1,020,734 -0.07(-2.09%)
Mar 21, 2002 3.420 3.420 3.317 3.389 2,444,909 -0.03(-0.83%)
Mar 20, 2002 3.490 3.531 3.418 3.418 3,309,345 -0.07(-1.93%)
Mar 19, 2002 3.467 3.531 3.453 3.485 1,677,525 +0.02(+0.54%)
Mar 18, 2002 3.456 3.478 3.453 3.467 916,911 +0.01(+0.36%)
Mar 15, 2002 3.461 3.478 3.449 3.454 2,170,682 -0.01(-0.18%)
Mar 14, 2002 3.450 3.479 3.450 3.460 1,043,868 +0.01(+0.31%)
Mar 13, 2002 3.464 3.465 3.425 3.450 1,077,723 -0.01(-0.41%)
Mar 12, 2002 3.424 3.469 3.420 3.464 520,241 +0.04(+1.16%)
Mar 11, 2002 3.412 3.432 3.380 3.424 1,185,496 +0.01(+0.29%)
Mar 08, 2002 3.412 3.437 3.385 3.414 1,093,522 +0.00(+0.08%)
Mar 07, 2002 3.451 3.454 3.412 3.412 1,309,632 -0.04(-1.28%)
Mar 06, 2002 3.416 3.456 3.376 3.456 2,061,781 +0.03(+0.83%)
Mar 05, 2002 3.454 3.454 3.367 3.428 1,938,210 -0.03(-0.77%)
Mar 04, 2002 3.345 3.454 3.332 3.454 754,406 +0.13(+3.95%)
Mar 01, 2002 3.345 3.366 3.297 3.323 1,911,690 -0.02(-0.66%)
Feb 28, 2002 3.325 3.345 3.306 3.345 1,079,416 +0.01(+0.35%)
Feb 27, 2002 3.291 3.398 3.273 3.334 2,609,671 +0.06(+1.98%)
Feb 26, 2002 3.259 3.279 3.218 3.269 1,380,163 +0.04(+1.18%)
Feb 25, 2002 3.217 3.249 3.208 3.231 1,230,636 +0.03(+0.86%)
Feb 22, 2002 3.163 3.223 3.124 3.203 1,607,557 +0.04(+1.20%)
Feb 21, 2002 3.057 3.261 3.057 3.165 3,368,028 +0.10(+3.42%)
Feb 20, 2002 2.999 3.110 2.998 3.061 1,546,054 +0.06(+2.16%)
Feb 19, 2002 3.026 3.026 2.992 2.996 774,155 -0.03(-0.97%)
Feb 18, 2002 3.013 3.030 2.986 3.025 1,695,017 +0.00(+0.00%)
Feb 15, 2002 3.013 3.030 2.986 3.025 1,682,039 +0.01(+0.41%)
Feb 14, 2002 3.013 3.023 2.997 3.013 1,252,642 +0.00(+0.00%)
Feb 13, 2002 3.004 3.031 3.004 3.013 948,509 +0.00(+0.00%)
Feb 12, 2002 3.022 3.042 3.004 3.013 2,099,022 -0.02(-0.56%)
Feb 11, 2002 2.951 3.035 2.951 3.030 3,947,516 +0.09(+2.98%)
Feb 08, 2002 2.986 2.986 2.907 2.942 3,878,677 +0.00(+0.00%)
Feb 07, 2002 2.946 2.952 2.929 2.942 2,764,841 -0.00(-0.03%)
Feb 06, 2002 2.966 2.967 2.862 2.943 4,915,775 -0.05(-1.51%)
Feb 05, 2002 3.062 3.081 2.985 2.988 2,260,398 -0.07(-2.26%)
Feb 04, 2002 3.124 3.124 3.047 3.057 2,807,724 -0.07(-2.13%)
Feb 01, 2002 3.194 3.283 3.124 3.124 4,692,895 -0.07(-2.08%)
Jan 31, 2002 3.146 3.198 3.132 3.190 2,387,355 +0.04(+1.27%)
Jan 30, 2002 3.077 3.163 3.070 3.150 2,954,430 +0.07(+2.39%)
Jan 29, 2002 3.080 3.104 3.062 3.077 2,186,481 -0.00(-0.12%)
Jan 28, 2002 3.062 3.110 3.053 3.080 3,135,555 +0.02(+0.61%)
Jan 25, 2002 2.924 3.093 2.924 3.062 3,786,704 +0.14(+4.70%)
Jan 24, 2002 2.876 2.941 2.876 2.924 2,166,168 +0.05(+1.70%)
Jan 23, 2002 2.781 2.889 2.781 2.875 2,380,584 +0.09(+3.41%)
Jan 22, 2002 2.798 2.808 2.734 2.781 2,504,156 -0.02(-0.60%)
Jan 21, 2002 2.804 2.840 2.753 2.797 3,034,554 +0.00(+0.00%)
Jan 18, 2002 2.804 2.840 2.753 2.797 3,026,654 -0.01(-0.22%)
Jan 17, 2002 2.796 2.822 2.686 2.804 3,636,048 +0.02(+0.83%)
Jan 16, 2002 2.791 2.831 2.738 2.781 2,205,666 -0.06(-1.97%)
Jan 15, 2002 2.899 2.945 2.809 2.836 5,182,102 -0.05(-1.87%)
Jan 14, 2002 2.931 2.938 2.836 2.891 5,283,668 -0.04(-1.45%)
Jan 11, 2002 2.957 3.013 2.927 2.933 1,552,260 -0.04(-1.25%)
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.