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 )

64.27 +0.29 (+0.45%)
Streaming Delayed Price Updated: 10:27 AM EDT, May 20, 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 (%)
Oct 31, 2007 20.27 20.38 19.67 20.38 3,353,921 +0.30(+1.52%)
Oct 30, 2007 19.76 20.33 19.68 20.08 2,915,214 +0.26(+1.31%)
Oct 29, 2007 20.20 20.20 19.46 19.82 4,107,482 +0.74(+3.90%)
Oct 26, 2007 19.10 19.12 18.59 19.07 2,065,167 +0.27(+1.43%)
Oct 25, 2007 18.93 18.95 18.50 18.80 2,116,514 -0.09(-0.45%)
Oct 24, 2007 18.80 18.92 18.56 18.89 2,288,893 +0.11(+0.60%)
Oct 23, 2007 18.74 19.07 18.61 18.78 1,868,807 +0.21(+1.13%)
Oct 22, 2007 18.43 18.72 18.15 18.57 2,960,637 -0.06(-0.32%)
Oct 19, 2007 18.84 18.90 18.62 18.63 2,217,515 -0.25(-1.33%)
Oct 18, 2007 18.72 18.96 18.66 18.88 1,048,946 +0.15(+0.81%)
Oct 17, 2007 18.79 18.79 18.45 18.73 1,796,864 +0.04(+0.21%)
Oct 16, 2007 18.60 18.92 18.43 18.69 1,971,783 -0.04(-0.19%)
Oct 15, 2007 18.79 18.93 18.54 18.72 1,492,450 -0.03(-0.17%)
Oct 12, 2007 18.69 18.75 18.53 18.75 1,421,636 +0.22(+1.17%)
Oct 11, 2007 18.65 18.79 18.38 18.54 1,103,115 -0.04(-0.19%)
Oct 10, 2007 18.64 18.69 18.48 18.57 836,223 -0.14(-0.74%)
Oct 09, 2007 18.57 18.79 18.47 18.71 1,187,471 +0.22(+1.19%)
Oct 08, 2007 18.60 18.73 18.43 18.49 601,494 -0.10(-0.53%)
Oct 05, 2007 18.79 19.20 18.54 18.59 2,412,183 -0.04(-0.21%)
Oct 04, 2007 18.65 18.76 18.52 18.63 812,806 +0.04(+0.21%)
Oct 03, 2007 18.37 18.65 18.31 18.59 1,182,392 +0.13(+0.73%)
Oct 02, 2007 18.59 18.62 18.36 18.46 1,336,998 -0.11(-0.61%)
Oct 01, 2007 18.40 18.64 18.33 18.57 1,082,520 +0.13(+0.71%)
Sep 28, 2007 18.45 18.59 18.40 18.44 1,725,204 -0.02(-0.13%)
Sep 27, 2007 18.37 18.51 18.31 18.46 1,216,812 +0.19(+1.05%)
Sep 26, 2007 17.90 18.34 17.70 18.27 1,964,447 +0.45(+2.51%)
Sep 25, 2007 17.65 18.00 17.65 17.83 1,117,503 +0.04(+0.22%)
Sep 24, 2007 18.11 18.18 17.71 17.79 1,333,048 -0.26(-1.43%)
Sep 21, 2007 18.21 18.31 17.98 18.05 1,994,071 +0.02(+0.14%)
Sep 20, 2007 17.94 18.14 17.81 18.02 1,197,063 +0.09(+0.51%)
Sep 19, 2007 17.72 18.22 17.66 17.93 2,378,327 +0.42(+2.39%)
Sep 18, 2007 16.80 17.70 16.70 17.51 4,511,769 +0.76(+4.53%)
Sep 17, 2007 16.68 16.83 16.57 16.75 1,313,863 +0.08(+0.47%)
Sep 14, 2007 16.54 16.73 16.38 16.67 1,246,999 +8.38(+101.09%)
Sep 13, 2007 8.223 8.338 8.189 8.291 2,280,712 +0.13(+1.62%)
Sep 12, 2007 7.939 8.230 7.927 8.159 1,810,124 +0.21(+2.70%)
Sep 11, 2007 7.980 8.048 7.892 7.945 1,365,493 -0.01(-0.10%)
Sep 10, 2007 7.986 8.061 7.912 7.953 904,498 -0.01(-0.16%)
Sep 07, 2007 8.042 8.121 7.915 7.965 915,783 -0.16(-1.98%)
Sep 06, 2007 8.108 8.139 8.038 8.127 803,496 +0.03(+0.38%)
Sep 05, 2007 8.111 8.152 8.030 8.096 1,039,918 -0.04(-0.47%)
Sep 04, 2007 8.013 8.152 7.970 8.134 1,594,579 +0.16(+1.99%)
Aug 31, 2007 7.887 7.989 7.859 7.975 1,643,669 +0.17(+2.12%)
Aug 30, 2007 7.789 7.887 7.760 7.809 881,363 -0.03(-0.38%)
Aug 29, 2007 7.700 7.856 7.672 7.840 1,000,985 +0.17(+2.24%)
Aug 28, 2007 7.797 7.826 7.668 7.668 867,257 -0.15(-1.97%)
Aug 27, 2007 7.785 7.906 7.763 7.822 1,098,037 +0.04(+0.48%)
Aug 24, 2007 7.791 7.799 7.744 7.785 1,275,776 -0.01(-0.08%)
Aug 23, 2007 7.718 7.844 7.718 7.791 1,163,490 +0.06(+0.77%)
Aug 22, 2007 7.721 7.801 7.698 7.731 2,023,976 +0.05(+0.66%)
Aug 21, 2007 7.735 7.778 7.647 7.681 1,362,671 -0.08(-1.08%)
Aug 20, 2007 7.798 7.820 7.709 7.765 1,595,144 +0.06(+0.72%)
Aug 17, 2007 7.709 7.798 7.500 7.709 1,948,931 +0.09(+1.16%)
Aug 16, 2007 7.624 7.644 7.374 7.621 2,712,365 -0.04(-0.58%)
Aug 15, 2007 7.829 7.931 7.621 7.665 2,141,905 -0.16(-2.09%)
Aug 14, 2007 7.962 7.964 7.804 7.829 1,017,913 -0.12(-1.55%)
Aug 13, 2007 7.565 8.042 7.542 7.952 3,112,985 +0.43(+5.66%)
Aug 10, 2007 7.443 7.594 7.366 7.526 3,063,895 +0.07(+0.92%)
Aug 09, 2007 7.798 7.906 7.443 7.458 3,346,022 -0.40(-5.06%)
Aug 08, 2007 7.966 7.997 7.796 7.856 2,125,542 -0.04(-0.55%)
Aug 07, 2007 7.931 7.949 7.798 7.899 1,653,262 -0.09(-1.08%)
Aug 06, 2007 7.913 7.988 7.794 7.985 1,799,403 +0.06(+0.78%)
Aug 03, 2007 7.956 8.032 7.905 7.923 1,305,682 -0.11(-1.36%)
Aug 02, 2007 7.975 8.052 7.938 8.032 1,898,712 +0.09(+1.18%)
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.