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 (%)
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%)
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.