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 )

66.58 -0.12 (-0.19%)
Streaming Delayed Price Updated: 2:47 PM EDT, May 14, 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 28, 2004 3.568 3.606 3.547 3.595 991,957 +0.03(+0.72%)
May 27, 2004 3.496 3.576 3.487 3.569 1,305,117 +0.08(+2.42%)
May 26, 2004 3.474 3.490 3.448 3.485 1,565,238 +0.01(+0.36%)
May 25, 2004 3.439 3.496 3.430 3.473 2,883,334 +0.00(+0.08%)
May 24, 2004 3.481 3.504 3.433 3.470 1,047,254 +0.01(+0.33%)
May 21, 2004 3.482 3.491 3.438 3.459 1,147,691 -0.02(-0.51%)
May 20, 2004 3.510 3.567 3.454 3.476 1,661,726 -0.05(-1.51%)
May 19, 2004 3.553 3.638 3.521 3.529 1,309,067 -0.01(-0.25%)
May 18, 2004 3.498 3.547 3.463 3.538 1,056,282 +0.05(+1.35%)
May 17, 2004 3.527 3.527 3.416 3.491 1,546,618 -0.05(-1.43%)
May 14, 2004 3.580 3.598 3.510 3.542 932,146 -0.04(-1.04%)
May 13, 2004 3.531 3.603 3.513 3.579 1,167,440 +0.05(+1.53%)
May 12, 2004 3.601 3.601 3.456 3.525 1,652,133 -0.09(-2.60%)
May 11, 2004 3.482 3.659 3.482 3.619 2,319,081 +0.15(+4.34%)
May 10, 2004 3.514 3.540 3.420 3.468 1,837,208 -0.08(-2.30%)
May 07, 2004 3.686 3.713 3.550 3.550 1,309,067 -0.14(-3.70%)
May 06, 2004 3.770 3.770 3.626 3.686 1,652,133 -0.08(-2.21%)
May 05, 2004 3.801 3.806 3.762 3.770 918,604 -0.02(-0.58%)
May 04, 2004 3.793 3.828 3.771 3.792 1,903,790 -0.00(-0.02%)
May 03, 2004 3.823 3.832 3.739 3.793 1,603,043 -0.01(-0.21%)
Apr 30, 2004 3.786 3.855 3.784 3.801 2,522,212 +0.01(+0.28%)
Apr 29, 2004 3.744 3.891 3.744 3.790 3,287,339 +0.05(+1.28%)
Apr 28, 2004 3.883 3.883 3.704 3.742 1,469,315 -0.13(-3.41%)
Apr 27, 2004 3.911 3.911 3.833 3.874 1,486,807 -0.04(-0.95%)
Apr 26, 2004 3.917 3.941 3.852 3.911 1,092,958 +0.00(+0.00%)
Apr 23, 2004 3.988 3.992 3.857 3.911 771,334 -0.06(-1.47%)
Apr 22, 2004 3.833 3.973 3.832 3.970 1,840,030 +0.14(+3.58%)
Apr 21, 2004 3.770 3.841 3.733 3.833 1,502,606 +0.09(+2.34%)
Apr 20, 2004 3.881 3.899 3.744 3.745 1,573,138 -0.14(-3.52%)
Apr 19, 2004 3.850 3.899 3.823 3.881 2,071,938 +0.11(+2.96%)
Apr 16, 2004 3.716 3.775 3.686 3.770 1,209,759 +0.05(+1.48%)
Apr 15, 2004 3.741 3.775 3.685 3.715 964,308 -0.03(-0.73%)
Apr 14, 2004 3.739 3.777 3.708 3.742 1,520,662 +0.01(+0.19%)
Apr 13, 2004 3.815 3.847 3.735 3.735 1,224,994 -0.11(-2.81%)
Apr 12, 2004 3.825 3.883 3.825 3.843 636,477 +0.03(+0.84%)
Apr 08, 2004 3.868 3.877 3.804 3.811 980,672 -0.03(-0.78%)
Apr 07, 2004 3.850 3.873 3.810 3.841 1,558,467 -0.00(-0.12%)
Apr 06, 2004 3.833 3.893 3.820 3.846 2,193,252 -0.01(-0.14%)
Apr 05, 2004 3.818 3.851 3.808 3.851 1,507,684 +0.04(+1.07%)
Apr 02, 2004 3.793 3.827 3.788 3.810 3,347,150 +0.03(+0.82%)
Apr 01, 2004 3.790 3.801 3.722 3.779 2,208,487 -0.02(-0.40%)
Mar 31, 2004 3.810 3.881 3.789 3.794 3,331,915 -0.04(-0.95%)
Mar 30, 2004 3.722 3.833 3.680 3.831 3,347,150 +0.09(+2.37%)
Mar 29, 2004 3.509 3.757 3.484 3.742 7,029,468 +0.46(+13.86%)
Mar 26, 2004 3.268 3.319 3.239 3.287 691,774 +0.03(+0.98%)
Mar 25, 2004 3.219 3.265 3.194 3.255 1,765,548 +0.05(+1.66%)
Mar 24, 2004 3.242 3.249 3.186 3.202 1,049,511 -0.05(-1.53%)
Mar 23, 2004 3.257 3.285 3.225 3.251 971,079 +0.02(+0.49%)
Mar 22, 2004 3.305 3.305 3.195 3.235 1,142,613 -0.07(-2.12%)
Mar 19, 2004 3.319 3.337 3.288 3.305 609,957 -0.01(-0.43%)
Mar 18, 2004 3.319 3.332 3.256 3.319 762,306 +0.00(+0.00%)
Mar 17, 2004 3.311 3.334 3.298 3.319 693,467 +0.02(+0.64%)
Mar 16, 2004 3.281 3.332 3.263 3.298 1,096,344 +0.03(+1.06%)
Mar 15, 2004 3.383 3.383 3.249 3.264 1,329,945 -0.13(-3.71%)
Mar 12, 2004 3.303 3.389 3.294 3.389 615,036 +0.10(+3.02%)
Mar 11, 2004 3.292 3.389 3.282 3.290 964,873 -0.01(-0.32%)
Mar 10, 2004 3.428 3.443 3.299 3.301 1,049,511 -0.13(-3.70%)
Mar 09, 2004 3.500 3.500 3.413 3.428 809,703 -0.07(-2.00%)
Mar 08, 2004 3.509 3.550 3.484 3.498 1,403,298 -0.02(-0.65%)
Mar 05, 2004 3.456 3.544 3.440 3.521 1,989,557 +0.05(+1.33%)
Mar 04, 2004 3.451 3.475 3.399 3.474 1,123,428 +0.02(+0.69%)
Mar 03, 2004 3.467 3.468 3.406 3.451 1,360,414 -0.02(-0.46%)
Mar 02, 2004 3.474 3.536 3.459 3.467 2,831,987 +0.00(+0.05%)
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.