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 )

67.53 +0.51 (+0.76%)
Official Closing Price Updated: 7:00 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 (%)
Jan 31, 2024 57.06 57.77 55.66 55.68 1,400,556 -1.28(-2.24%)
Jan 30, 2024 56.69 57.71 56.47 56.96 930,830 -0.31(-0.54%)
Jan 29, 2024 57.60 57.63 56.09 57.26 1,153,923 -0.54(-0.94%)
Jan 26, 2024 57.80 58.53 57.41 57.81 1,156,038 +0.87(+1.53%)
Jan 25, 2024 56.97 57.37 55.78 56.94 872,172 +0.46(+0.81%)
Jan 24, 2024 57.57 57.90 55.75 56.48 1,339,085 -0.80(-1.40%)
Jan 23, 2024 56.97 57.50 56.39 57.28 1,425,751 +1.41(+2.52%)
Jan 22, 2024 54.63 55.91 54.37 55.88 1,315,482 +0.74(+1.35%)
Jan 19, 2024 54.66 55.51 53.87 55.13 1,503,881 +0.60(+1.11%)
Jan 18, 2024 54.84 54.84 53.81 54.53 1,245,335 -0.43(-0.78%)
Jan 17, 2024 55.69 56.27 54.44 54.95 1,561,435 -1.56(-2.75%)
Jan 16, 2024 56.97 57.04 55.54 56.51 2,021,752 -1.16(-2.01%)
Jan 12, 2024 58.93 59.15 57.57 57.67 1,025,752 -0.71(-1.22%)
Jan 11, 2024 59.15 59.42 58.20 58.38 1,351,913 -0.57(-0.97%)
Jan 10, 2024 59.37 59.93 58.67 58.96 1,108,540 -1.07(-1.78%)
Jan 09, 2024 60.50 60.97 59.50 60.03 1,028,066 -0.98(-1.61%)
Jan 08, 2024 59.83 61.33 59.30 61.01 1,095,981 +0.79(+1.32%)
Jan 05, 2024 59.43 60.84 58.76 60.22 1,140,523 +0.51(+0.85%)
Jan 04, 2024 61.07 61.39 59.31 59.71 1,978,069 -0.91(-1.50%)
Jan 03, 2024 63.47 63.90 60.37 60.62 1,832,566 -3.62(-5.63%)
Jan 02, 2024 62.23 65.20 62.23 64.24 1,793,402 +1.77(+2.84%)
Dec 29, 2023 62.25 62.81 62.02 62.46 1,418,259 -0.26(-0.41%)
Dec 28, 2023 63.09 63.09 62.49 62.72 1,107,393 +0.26(+0.41%)
Dec 27, 2023 62.41 62.81 62.05 62.46 1,216,335 -0.11(-0.17%)
Dec 26, 2023 61.85 62.83 61.50 62.57 1,202,621 +0.98(+1.59%)
Dec 22, 2023 61.32 62.46 60.96 61.59 1,686,758 +0.63(+1.03%)
Dec 21, 2023 59.46 60.97 59.08 60.96 1,837,865 +2.33(+3.97%)
Dec 20, 2023 59.61 60.09 58.47 58.64 2,212,678 -1.23(-2.05%)
Dec 19, 2023 58.80 60.02 58.39 59.86 1,998,129 +2.05(+3.55%)
Dec 18, 2023 58.68 58.68 57.06 57.81 1,722,003 -0.61(-1.04%)
Dec 15, 2023 58.90 59.39 58.42 58.42 4,669,337 -0.71(-1.20%)
Dec 14, 2023 57.76 60.44 57.76 59.13 2,580,006 +2.42(+4.28%)
Dec 13, 2023 53.54 56.70 53.34 56.70 1,536,730 +3.05(+5.69%)
Dec 12, 2023 54.78 54.85 53.25 53.65 1,371,036 -1.13(-2.06%)
Dec 11, 2023 54.64 55.00 54.08 54.78 1,790,881 -0.08(-0.14%)
Dec 08, 2023 54.92 55.53 54.35 54.86 1,332,141 +0.50(+0.92%)
Dec 07, 2023 53.92 55.34 53.75 54.36 1,838,625 +0.16(+0.29%)
Dec 06, 2023 53.23 54.57 52.82 54.20 1,439,761 +1.40(+2.66%)
Dec 05, 2023 54.06 54.17 52.56 52.79 1,787,343 -1.61(-2.96%)
Dec 04, 2023 54.48 55.54 54.12 54.40 1,900,822 -0.32(-0.59%)
Dec 01, 2023 53.04 54.84 52.30 54.73 2,156,047 +2.05(+3.89%)
Nov 30, 2023 51.99 52.71 51.03 52.68 3,224,970 +0.96(+1.86%)
Nov 29, 2023 51.66 52.78 51.18 51.71 1,312,136 +0.30(+0.59%)
Nov 28, 2023 51.02 51.83 50.30 51.41 1,272,893 +0.36(+0.71%)
Nov 27, 2023 51.54 51.88 50.67 51.05 1,607,897 -1.07(-2.05%)
Nov 24, 2023 52.35 52.90 51.91 52.12 506,986 -0.03(-0.06%)
Nov 22, 2023 52.04 52.52 51.34 52.15 977,608 -0.08(-0.15%)
Nov 21, 2023 52.44 53.06 52.03 52.23 1,029,447 -0.50(-0.95%)
Nov 20, 2023 52.64 53.43 51.59 52.73 1,609,059 +0.06(+0.11%)
Nov 17, 2023 53.12 53.15 51.76 52.67 1,562,032 +0.22(+0.41%)
Nov 16, 2023 54.97 55.43 51.76 52.45 1,815,798 -1.25(-2.32%)
Nov 15, 2023 52.11 55.46 52.06 53.70 1,970,767 +1.92(+3.72%)
Nov 14, 2023 51.07 53.36 51.07 51.77 1,788,349 +1.48(+2.95%)
Nov 13, 2023 49.91 50.69 49.22 50.29 1,372,662 -0.01(-0.02%)
Nov 10, 2023 49.09 50.63 48.58 50.30 1,894,364 +1.11(+2.26%)
Nov 09, 2023 52.16 52.24 48.65 49.19 2,736,260 -2.27(-4.41%)
Nov 08, 2023 53.05 53.07 51.42 51.46 1,398,869 -0.93(-1.78%)
Nov 07, 2023 53.72 54.22 52.28 52.39 1,253,307 -1.98(-3.65%)
Nov 06, 2023 54.29 54.82 53.05 54.38 1,888,340 +0.00(+0.00%)
Nov 03, 2023 54.48 55.14 53.50 54.38 2,246,476 +0.69(+1.28%)
Nov 02, 2023 49.57 54.11 49.35 53.69 2,792,667 +4.59(+9.36%)
Nov 01, 2023 52.30 52.45 49.03 49.09 3,699,499 -3.13(-6.00%)
Oct 31, 2023 55.14 55.30 51.15 52.23 3,783,441 -4.67(-8.21%)
Oct 30, 2023 56.84 57.60 55.52 56.90 1,808,708 +1.06(+1.90%)
Oct 27, 2023 56.55 56.92 55.72 55.84 1,672,916 -0.45(-0.80%)
Oct 26, 2023 55.33 57.32 54.67 56.29 1,673,509 +1.54(+2.82%)
Oct 25, 2023 55.05 55.64 53.86 54.75 1,844,376 -0.33(-0.61%)
Oct 24, 2023 55.42 56.03 53.96 55.08 3,833,102 -1.97(-3.46%)
Oct 23, 2023 49.24 58.80 48.79 57.06 9,023,121 -8.67(-13.19%)
Oct 20, 2023 65.14 66.64 65.07 65.72 2,800,974 +0.35(+0.54%)
Oct 19, 2023 64.62 66.52 64.46 65.37 1,224,055 +0.42(+0.65%)
Oct 18, 2023 65.51 66.57 64.62 64.95 1,811,998 -1.06(-1.61%)
Oct 17, 2023 62.62 66.04 62.54 66.01 2,116,327 +2.96(+4.70%)
Oct 16, 2023 62.10 63.70 61.13 63.04 1,361,706 +1.78(+2.90%)
Oct 13, 2023 60.91 61.49 60.67 61.27 1,211,237 +0.53(+0.87%)
Oct 12, 2023 61.89 61.89 60.37 60.74 1,280,801 -0.87(-1.42%)
Oct 11, 2023 63.29 63.50 61.05 61.61 941,007 -1.83(-2.88%)
Oct 10, 2023 62.68 63.56 62.21 63.44 1,146,873 +1.25(+2.00%)
Oct 09, 2023 61.66 62.39 60.87 62.19 1,518,870 +0.55(+0.89%)
Oct 06, 2023 61.66 62.26 61.09 61.64 1,642,603 -0.71(-1.13%)
Oct 05, 2023 63.42 63.81 61.85 62.35 1,208,450 -1.32(-2.07%)
Oct 04, 2023 64.64 64.89 63.41 63.66 1,417,220 -0.29(-0.46%)
Oct 03, 2023 63.42 65.26 63.34 63.96 1,763,349 -0.10(-0.15%)
Oct 02, 2023 65.42 65.43 63.61 64.05 2,382,430 -1.69(-2.57%)
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%)
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.