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 )

61.76 +1.71 (+2.85%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 29, 2023 65.37 66.05 64.75 65.74 1,981,570 +1.04(+1.61%)
Sep 28, 2023 64.42 65.43 64.10 64.70 2,024,185 +0.47(+0.73%)
Sep 27, 2023 65.60 65.68 63.85 64.23 1,504,013 -1.00(-1.54%)
Sep 26, 2023 65.60 65.98 64.76 65.23 1,482,893 -0.87(-1.31%)
Sep 25, 2023 65.62 66.16 65.71 66.10 1,276,995 -0.45(-0.67%)
Sep 22, 2023 68.16 68.27 66.33 66.55 1,598,665 -1.36(-2.01%)
Sep 21, 2023 68.80 69.10 67.86 67.91 1,605,225 -1.16(-1.68%)
Sep 20, 2023 71.03 71.03 69.00 69.07 1,696,837 -1.48(-2.10%)
Sep 19, 2023 72.01 72.05 70.47 70.55 1,701,099 -1.21(-1.68%)
Sep 18, 2023 73.76 73.85 71.70 71.75 1,555,293 -1.86(-2.52%)
Sep 15, 2023 73.47 74.75 73.32 73.61 3,010,516 +0.04(+0.05%)
Sep 14, 2023 74.08 74.56 73.00 73.57 2,331,376 +0.29(+0.40%)
Sep 13, 2023 73.49 75.11 73.03 73.28 2,275,130 +0.25(+0.35%)
Sep 12, 2023 71.51 73.56 71.03 73.03 2,406,626 +1.15(+1.60%)
Sep 11, 2023 73.85 74.63 71.72 71.88 2,535,708 -1.55(-2.11%)
Sep 08, 2023 74.41 75.02 72.79 73.43 3,149,986 -0.62(-0.84%)
Sep 07, 2023 78.95 79.30 72.80 74.05 7,335,891 -5.93(-7.41%)
Sep 06, 2023 80.23 80.75 79.44 79.98 1,977,879 -0.42(-0.52%)
Sep 05, 2023 83.03 83.03 80.12 80.39 2,714,552 -3.38(-4.03%)
Sep 01, 2023 84.72 85.00 83.56 83.77 1,572,293 -0.14(-0.16%)
Aug 31, 2023 86.17 86.24 83.37 83.91 2,223,435 -2.11(-2.45%)
Aug 30, 2023 86.17 86.44 85.48 86.02 1,563,095 -0.28(-0.33%)
Aug 29, 2023 86.58 86.81 85.53 86.30 1,248,078 +0.08(+0.09%)
Aug 28, 2023 86.02 86.86 85.79 86.22 627,198 +0.64(+0.75%)
Aug 25, 2023 86.38 86.57 85.51 85.58 889,374 -0.29(-0.34%)
Aug 24, 2023 85.63 86.20 85.21 85.87 928,606 +0.07(+0.08%)
Aug 23, 2023 85.98 86.12 85.31 85.80 1,147,732 -0.33(-0.38%)
Aug 22, 2023 85.87 86.30 85.58 86.13 978,271 +0.36(+0.42%)
Aug 21, 2023 86.32 86.72 85.07 85.77 957,659 -0.83(-0.96%)
Aug 18, 2023 85.88 87.90 85.87 86.60 1,430,833 +0.18(+0.20%)
Aug 17, 2023 85.03 86.53 84.74 86.43 1,177,687 +1.62(+1.92%)
Aug 16, 2023 84.80 85.46 84.47 84.80 887,187 -0.32(-0.38%)
Aug 15, 2023 86.51 87.05 85.05 85.12 1,260,437 -2.26(-2.58%)
Aug 14, 2023 85.84 87.53 85.52 87.38 1,456,903 +0.72(+0.83%)
Aug 11, 2023 85.22 87.37 85.02 86.66 1,043,170 +1.27(+1.49%)
Aug 10, 2023 85.11 86.04 84.51 85.39 1,451,954 +0.78(+0.92%)
Aug 09, 2023 86.59 86.67 84.27 84.61 2,121,638 -1.62(-1.88%)
Aug 08, 2023 87.57 87.82 86.15 86.23 1,291,037 -2.36(-2.67%)
Aug 07, 2023 89.01 89.76 88.50 88.60 1,107,453 -0.43(-0.48%)
Aug 04, 2023 88.88 91.54 88.88 89.02 1,333,932 +0.49(+0.55%)
Aug 03, 2023 89.05 90.27 87.26 88.54 1,890,915 -1.78(-1.97%)
Aug 02, 2023 90.65 91.77 90.22 90.32 1,726,570 -1.18(-1.29%)
Aug 01, 2023 92.99 93.46 91.28 91.50 1,441,828 -2.14(-2.29%)
Jul 31, 2023 94.09 94.20 93.02 93.64 854,283 -0.11(-0.11%)
Jul 28, 2023 93.75 93.93 93.13 93.74 1,182,794 +1.10(+1.19%)
Jul 27, 2023 92.72 94.03 92.33 92.64 832,086 -0.08(-0.08%)
Jul 26, 2023 92.71 93.74 92.45 92.72 665,283 -0.46(-0.49%)
Jul 25, 2023 93.72 93.72 92.62 93.18 1,199,249 +0.34(+0.37%)
Jul 24, 2023 91.63 93.25 91.53 92.84 1,669,991 +0.24(+0.26%)
Jul 21, 2023 92.94 93.27 92.27 92.60 1,181,940 -0.47(-0.50%)
Jul 20, 2023 94.04 94.04 92.66 93.06 840,331 +0.01(+0.01%)
Jul 19, 2023 93.34 94.30 92.90 93.05 1,214,240 +0.06(+0.06%)
Jul 18, 2023 93.22 94.82 92.56 92.99 1,252,157 +0.16(+0.17%)
Jul 17, 2023 92.44 93.47 92.31 92.84 913,442 +0.18(+0.19%)
Jul 14, 2023 93.72 94.15 92.41 92.66 1,140,252 -0.92(-0.99%)
Jul 13, 2023 92.65 94.65 92.07 93.59 1,689,449 +0.69(+0.74%)
Jul 12, 2023 92.44 93.41 90.57 92.90 2,334,276 +1.60(+1.75%)
Jul 11, 2023 90.15 91.47 89.11 91.30 2,528,228 +1.17(+1.30%)
Jul 10, 2023 93.45 95.00 86.38 90.13 8,542,457 -11.31(-11.15%)
Jul 07, 2023 100.13 102.09 99.76 101.44 1,493,775 +0.87(+0.86%)
Jul 06, 2023 99.09 100.71 98.69 100.58 1,117,337 +0.80(+0.80%)
Jul 05, 2023 101.91 101.92 99.66 99.78 1,019,222 -3.45(-3.35%)
Jul 03, 2023 101.23 103.99 100.88 103.23 462,661 +1.70(+1.68%)
Jun 30, 2023 102.43 102.43 100.71 101.53 871,468 -0.18(-0.18%)
Jun 29, 2023 100.27 101.86 99.84 101.71 767,676 +1.14(+1.13%)
Jun 28, 2023 101.78 102.30 99.69 100.58 1,348,333 -1.12(-1.10%)
Jun 27, 2023 102.81 103.68 100.97 101.70 779,119 -1.44(-1.40%)
Jun 26, 2023 102.61 103.41 102.12 103.14 834,117 +0.83(+0.81%)
Jun 23, 2023 103.75 104.19 102.06 102.31 1,319,256 -2.11(-2.02%)
Jun 22, 2023 105.04 105.17 103.56 104.42 1,139,586 -0.92(-0.87%)
Jun 21, 2023 101.66 105.38 100.98 105.34 1,464,896 +3.46(+3.40%)
Jun 20, 2023 102.27 103.00 100.75 101.87 1,144,667 -1.44(-1.39%)
Jun 16, 2023 102.87 103.82 102.00 103.31 1,659,080 +0.84(+0.82%)
Jun 15, 2023 101.60 102.95 100.95 102.47 798,697 -5.86(-5.41%)
May 08, 2023 110.76 110.95 108.15 108.33 605,713 -1.48(-1.35%)
May 05, 2023 109.48 110.50 108.92 109.82 843,576 +1.55(+1.43%)
May 04, 2023 109.77 110.15 107.41 108.27 1,145,121 -2.03(-1.84%)
May 03, 2023 112.15 113.45 110.12 110.30 1,293,857 -2.35(-2.09%)
May 02, 2023 114.95 117.61 108.16 112.65 3,351,838 -7.10(-5.93%)
May 01, 2023 119.50 120.58 118.85 119.75 940,983 +0.17(+0.15%)
Apr 28, 2023 117.52 119.69 117.52 119.58 977,836 +1.74(+1.48%)
Apr 27, 2023 115.96 118.18 115.63 117.84 788,615 +1.90(+1.64%)
Apr 26, 2023 117.19 118.05 115.85 115.94 846,390 -2.14(-1.81%)
Apr 25, 2023 118.80 119.84 118.04 118.08 661,827 -1.70(-1.42%)
Apr 24, 2023 119.76 120.02 119.01 119.78 411,310 +0.55(+0.46%)
Apr 21, 2023 119.15 120.17 118.93 119.23 716,298 +0.11(+0.09%)
Apr 20, 2023 118.93 119.41 118.25 119.12 670,073 -0.62(-0.52%)
Apr 19, 2023 119.99 120.55 119.21 119.74 573,607 -0.91(-0.75%)
Apr 18, 2023 120.55 121.15 120.00 120.65 403,939 +0.37(+0.31%)
Apr 17, 2023 119.52 120.30 119.02 120.28 416,192 +1.57(+1.32%)
Apr 14, 2023 119.83 120.87 117.98 118.72 582,774 -1.12(-0.94%)
Apr 13, 2023 119.86 120.73 118.33 119.84 746,972 +1.31(+1.10%)
Apr 12, 2023 117.21 119.77 116.84 118.53 919,059 +1.67(+1.43%)
Apr 11, 2023 115.22 116.98 114.51 116.86 689,575 +1.64(+1.43%)
Apr 10, 2023 113.30 115.43 112.97 115.22 735,836 +2.08(+1.84%)
Apr 06, 2023 116.65 117.17 112.36 113.14 1,649,259 -4.80(-4.07%)
Apr 05, 2023 117.34 117.97 116.20 117.93 1,143,127 +0.28(+0.24%)
Apr 04, 2023 118.14 119.17 116.90 117.65 908,809 -1.08(-0.91%)
Apr 03, 2023 118.69 119.26 117.71 118.74 904,562 +0.56(+0.47%)
Mar 31, 2023 117.45 118.36 117.09 118.18 533,802 +1.01(+0.86%)
Mar 30, 2023 117.41 117.68 116.28 117.17 507,000 +0.68(+0.58%)
Mar 29, 2023 116.10 117.15 115.32 116.49 750,720 +1.66(+1.44%)
Mar 28, 2023 114.24 115.89 113.78 114.84 391,106 +0.91(+0.79%)
Mar 27, 2023 114.70 114.70 113.02 113.93 521,708 +0.60(+0.53%)
Mar 24, 2023 111.82 113.80 110.74 113.33 753,590 +0.70(+0.62%)
Mar 23, 2023 113.81 114.49 111.13 112.63 872,590 -1.06(-0.93%)
Mar 22, 2023 117.00 117.19 113.52 113.69 969,406 -3.34(-2.86%)
Mar 21, 2023 115.96 117.38 115.35 117.03 853,069 +2.57(+2.25%)
Mar 20, 2023 112.74 114.73 111.60 114.46 1,153,886 +2.69(+2.40%)
Mar 17, 2023 112.68 113.17 111.14 111.77 1,724,638 -0.66(-0.59%)
Mar 16, 2023 110.33 112.66 109.65 112.44 1,181,291 +0.68(+0.61%)
Mar 15, 2023 113.18 114.33 110.19 111.75 880,312 -4.05(-3.50%)
Mar 14, 2023 116.95 117.72 114.30 115.81 953,758 +0.79(+0.69%)
Mar 13, 2023 114.48 116.57 113.19 115.02 1,147,085 -1.08(-0.93%)
Mar 10, 2023 118.21 118.63 115.45 116.10 637,149 -2.60(-2.19%)
Mar 09, 2023 123.12 123.76 118.37 118.70 596,144 -4.05(-3.30%)
Mar 08, 2023 121.56 122.92 120.79 122.75 1,006,711 +1.29(+1.06%)
Mar 07, 2023 120.96 121.77 119.28 121.46 792,988 +0.14(+0.12%)
Mar 06, 2023 123.07 123.52 120.44 121.32 1,094,347 -2.33(-1.88%)
Mar 03, 2023 124.36 124.36 122.68 123.65 757,986 -0.44(-0.36%)
Mar 02, 2023 123.49 124.42 121.89 124.09 821,518 +0.71(+0.58%)
Mar 01, 2023 124.10 125.00 123.01 123.38 728,054 -0.99(-0.80%)
Feb 28, 2023 124.52 125.04 123.90 124.37 938,134 -0.07(-0.05%)
Feb 27, 2023 124.52 125.58 123.92 124.44 501,786 +0.34(+0.27%)
Feb 24, 2023 123.14 124.64 121.61 124.10 578,430 -0.20(-0.16%)
Feb 23, 2023 123.86 125.46 123.27 124.30 545,325 +0.34(+0.27%)
Feb 22, 2023 121.89 124.27 121.53 123.97 555,395 +2.49(+2.05%)
Feb 21, 2023 123.19 123.65 121.34 121.47 616,311 -1.98(-1.61%)
Feb 17, 2023 124.16 124.48 122.91 123.45 514,967 -0.77(-0.62%)
Feb 16, 2023 123.33 126.20 123.07 124.22 1,013,533 -0.04(-0.03%)
Feb 15, 2023 123.31 124.43 122.37 124.26 915,697 +0.38(+0.31%)
Feb 14, 2023 124.12 124.43 122.55 123.88 789,821 -0.29(-0.23%)
Feb 13, 2023 126.34 126.89 123.90 124.17 851,822 -2.18(-1.72%)
Feb 10, 2023 124.59 126.70 124.37 126.34 1,189,729 +2.02(+1.63%)
Feb 09, 2023 124.72 126.00 122.08 124.32 1,135,931 +0.61(+0.49%)
Feb 08, 2023 122.00 125.43 121.02 123.72 1,273,460 +2.25(+1.86%)
Feb 07, 2023 121.08 122.40 120.26 121.46 1,047,501 +0.00(+0.00%)
Feb 06, 2023 122.27 122.27 119.56 121.46 1,402,156 -1.21(-0.99%)
Feb 03, 2023 123.79 124.29 122.33 122.67 1,104,218 -1.28(-1.03%)
Feb 02, 2023 126.25 126.69 121.12 123.96 1,467,298 -3.57(-2.80%)
Feb 01, 2023 127.88 128.41 126.24 127.53 776,175 -0.67(-0.53%)
Jan 31, 2023 125.53 128.27 125.18 128.20 582,249 +2.73(+2.18%)
Jan 30, 2023 127.11 128.43 124.49 125.47 699,430 -1.86(-1.46%)
Jan 27, 2023 125.78 128.02 125.76 127.33 798,806 +1.27(+1.01%)
Jan 26, 2023 124.28 127.02 124.28 126.06 690,990 +1.95(+1.57%)
Jan 25, 2023 123.16 124.81 121.85 124.11 380,463 -0.33(-0.26%)
Jan 24, 2023 121.91 124.60 120.37 124.44 329,618 +1.68(+1.37%)
Jan 23, 2023 123.64 124.04 121.88 122.76 519,274 -0.69(-0.56%)
Jan 20, 2023 122.32 124.44 121.60 123.45 688,263 +1.57(+1.29%)
Jan 19, 2023 121.74 122.61 121.11 121.89 415,574 -0.05(-0.04%)
Jan 18, 2023 124.83 125.14 121.90 121.93 769,777 -1.94(-1.56%)
Jan 17, 2023 125.50 126.84 123.53 123.87 910,415 -1.29(-1.03%)
Jan 13, 2023 123.90 125.25 123.06 125.16 571,193 +0.57(+0.46%)
Jan 12, 2023 126.70 126.78 124.26 124.59 568,842 -2.06(-1.63%)
Jan 11, 2023 125.48 126.70 124.05 126.65 910,960 +2.72(+2.19%)
Jan 10, 2023 124.71 125.48 123.04 123.94 676,747 -0.26(-0.21%)
Jan 09, 2023 121.91 124.66 120.95 124.20 1,082,731 +3.38(+2.80%)
Jan 06, 2023 118.69 121.04 118.09 120.82 767,961 +3.62(+3.09%)
Jan 05, 2023 117.64 118.75 115.72 117.19 1,031,366 -1.19(-1.01%)
Jan 04, 2023 120.29 121.34 117.82 118.39 1,014,961 -1.91(-1.59%)
Jan 03, 2023 120.25 121.08 119.17 120.30 764,011 +0.12(+0.10%)
Dec 30, 2022 119.95 120.76 119.02 120.18 614,299 -0.13(-0.11%)
Dec 29, 2022 119.96 121.38 119.96 120.31 447,152 +0.83(+0.69%)
Dec 28, 2022 121.01 121.65 119.39 119.49 440,462 -1.80(-1.49%)
Dec 27, 2022 121.93 122.20 120.76 121.29 455,693 +0.19(+0.16%)
Dec 23, 2022 119.41 121.26 118.68 121.10 600,770 +1.60(+1.34%)
Dec 22, 2022 119.69 119.95 117.50 119.50 522,490 -0.40(-0.34%)
Dec 21, 2022 119.55 120.49 118.46 119.90 553,630 +0.88(+0.74%)
Dec 20, 2022 118.04 119.39 117.28 119.02 819,386 +1.35(+1.15%)
Dec 19, 2022 119.33 120.22 117.31 117.67 664,078 -1.48(-1.24%)
Dec 16, 2022 118.90 120.31 118.16 119.14 2,276,663 -0.83(-0.70%)
Dec 15, 2022 120.47 120.60 118.87 119.98 807,829 -1.55(-1.28%)
Dec 14, 2022 122.57 123.86 121.13 121.53 487,536 -0.78(-0.63%)
Dec 13, 2022 123.28 123.85 121.75 122.31 864,450 +1.26(+1.04%)
Dec 12, 2022 121.53 121.92 119.97 121.05 843,251 -0.30(-0.24%)
Dec 09, 2022 122.68 123.65 121.33 121.35 549,895 -1.33(-1.09%)
Dec 08, 2022 123.77 124.00 122.52 122.68 626,988 +0.07(+0.05%)
Dec 07, 2022 122.55 123.45 121.69 122.61 724,915 -0.02(-0.02%)
Dec 06, 2022 125.59 125.89 121.51 122.63 1,026,526 -2.67(-2.13%)
Dec 05, 2022 127.95 128.72 124.66 125.31 763,525 -3.48(-2.70%)
Dec 02, 2022 124.12 128.80 122.80 128.78 1,107,541 +4.15(+3.33%)
Dec 01, 2022 125.56 127.00 124.60 124.63 686,540 -0.58(-0.47%)
Nov 30, 2022 122.75 125.30 121.45 125.22 1,247,856 +2.81(+2.29%)
Nov 29, 2022 122.37 123.23 121.28 122.41 566,492 +0.64(+0.53%)
Nov 28, 2022 122.78 123.41 121.45 121.77 674,262 -2.05(-1.66%)
Nov 25, 2022 122.84 124.18 122.70 123.82 179,605 +0.89(+0.73%)
Nov 23, 2022 123.06 123.64 121.83 122.93 604,673 +0.11(+0.09%)
Nov 22, 2022 123.19 123.65 121.83 122.81 666,083 +0.82(+0.68%)
Nov 21, 2022 121.05 122.60 120.54 121.99 527,418 -0.36(-0.30%)
Nov 18, 2022 123.11 123.23 121.31 122.35 730,373 +0.33(+0.27%)
Nov 17, 2022 119.81 122.15 119.18 122.02 749,471 +0.56(+0.46%)
Nov 16, 2022 122.66 122.79 121.32 121.46 644,151 -1.93(-1.56%)
Nov 15, 2022 123.92 123.96 120.90 123.39 707,660 +1.53(+1.26%)
Nov 14, 2022 120.15 124.07 119.27 121.86 695,556 +1.52(+1.26%)
Nov 11, 2022 122.18 123.00 118.44 120.34 918,127 -0.86(-0.71%)
Nov 10, 2022 123.80 124.39 120.91 121.20 875,886 +0.56(+0.46%)
Nov 09, 2022 121.23 122.71 120.41 120.65 631,582 -1.23(-1.01%)
Nov 08, 2022 119.82 122.66 118.87 121.87 702,959 +2.57(+2.15%)
Nov 07, 2022 119.47 120.12 118.24 119.31 636,493 -0.03(-0.02%)
Nov 04, 2022 120.22 120.43 116.62 119.33 971,116 +1.11(+0.94%)
Nov 03, 2022 112.89 119.67 112.70 118.22 1,455,842 +3.33(+2.89%)
Nov 02, 2022 117.72 119.33 114.06 114.90 2,001,762 +0.28(+0.24%)
Nov 01, 2022 114.52 114.83 112.80 114.62 1,149,811 +0.65(+0.57%)
Oct 31, 2022 112.73 114.42 111.80 113.97 990,985 +0.90(+0.80%)
Oct 28, 2022 113.74 114.56 111.66 113.06 967,433 -0.57(-0.50%)
Oct 27, 2022 113.78 114.52 113.06 113.63 702,545 +0.14(+0.13%)
Oct 26, 2022 114.20 114.63 112.90 113.49 843,665 -0.24(-0.21%)
Oct 25, 2022 110.61 114.41 110.25 113.73 1,306,382 +2.83(+2.55%)
Oct 24, 2022 112.48 112.98 110.52 110.90 1,093,059 -1.44(-1.28%)
Oct 21, 2022 110.43 112.65 109.22 112.34 1,230,393 +1.77(+1.60%)
Oct 20, 2022 112.58 113.12 109.70 110.56 957,085 -1.27(-1.13%)
Oct 19, 2022 112.37 113.78 110.84 111.83 724,579 -0.98(-0.87%)
Oct 18, 2022 112.31 113.63 111.08 112.81 867,241 +3.11(+2.83%)
Oct 17, 2022 108.13 109.97 107.91 109.70 857,583 +3.46(+3.26%)
Oct 14, 2022 112.31 112.63 105.89 106.24 880,851 -5.44(-4.87%)
Oct 13, 2022 107.83 112.47 107.39 111.69 995,593 +1.74(+1.59%)
Oct 12, 2022 108.07 110.61 107.38 109.94 1,465,764 +2.19(+2.03%)
Oct 11, 2022 107.23 109.89 107.03 107.75 778,064 +0.00(+0.00%)
Oct 10, 2022 106.69 108.49 106.36 107.75 614,778 +1.59(+1.50%)
Oct 07, 2022 106.67 107.35 104.93 106.16 670,251 -1.16(-1.08%)
Oct 06, 2022 106.84 108.62 106.50 107.32 861,834 -0.07(-0.06%)
Oct 05, 2022 106.72 107.93 105.75 107.39 922,636 -0.38(-0.36%)
Oct 04, 2022 106.31 108.55 105.64 107.77 1,185,969 +3.19(+3.05%)
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.