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 )

66.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 30, 2003 2.019 2.035 1.990 2.005 2,715,751 +0.01(+0.44%)
Jun 27, 2003 2.014 2.038 1.980 1.996 1,112,707 -0.02(-0.84%)
Jun 26, 2003 1.965 2.027 1.941 2.013 1,378,470 +0.06(+2.90%)
Jun 25, 2003 1.956 1.983 1.950 1.957 844,687 +0.00(+0.05%)
Jun 24, 2003 1.918 1.974 1.916 1.956 1,561,853 +0.03(+1.47%)
Jun 23, 2003 1.965 1.965 1.905 1.927 1,537,026 -0.04(-1.94%)
Jun 20, 2003 1.960 1.974 1.956 1.965 2,339,958 +0.01(+0.73%)
Jun 19, 2003 1.893 1.951 1.893 1.951 2,471,429 +0.05(+2.80%)
Jun 18, 2003 1.893 1.908 1.875 1.898 1,203,552 -0.00(-0.19%)
Jun 17, 2003 1.900 1.909 1.852 1.902 1,156,155 +0.02(+1.27%)
Jun 16, 2003 1.821 1.879 1.817 1.878 1,513,891 +0.06(+3.52%)
Jun 13, 2003 1.809 1.823 1.786 1.814 1,131,327 +0.00(+0.10%)
Jun 12, 2003 1.812 1.822 1.799 1.812 1,715,894 +0.00(+0.05%)
Jun 11, 2003 1.803 1.814 1.786 1.811 1,467,058 +0.00(+0.15%)
Jun 10, 2003 1.810 1.821 1.796 1.809 1,188,317 +0.00(+0.00%)
Jun 09, 2003 1.856 1.859 1.800 1.809 1,458,594 -0.05(-2.53%)
Jun 06, 2003 1.856 1.892 1.850 1.856 1,780,219 +0.01(+0.29%)
Jun 05, 2003 1.849 1.863 1.836 1.850 1,202,423 -0.01(-0.43%)
Jun 04, 2003 1.833 1.869 1.833 1.858 1,240,793 +0.02(+1.35%)
Jun 03, 2003 1.850 1.856 1.819 1.833 988,007 -0.03(-1.38%)
Jun 02, 2003 1.856 1.867 1.852 1.859 1,303,989 +0.02(+0.91%)
May 30, 2003 1.769 1.852 1.769 1.842 1,749,749 +0.08(+4.68%)
May 29, 2003 1.807 1.817 1.723 1.760 1,960,216 -0.04(-2.07%)
May 28, 2003 1.769 1.813 1.769 1.797 1,161,233 +0.03(+1.60%)
May 27, 2003 1.701 1.772 1.700 1.769 1,673,011 +0.06(+3.26%)
May 23, 2003 1.708 1.726 1.701 1.713 440,117 -0.00(-0.26%)
May 22, 2003 1.719 1.725 1.692 1.717 744,250 -0.01(-0.51%)
May 21, 2003 1.696 1.741 1.684 1.726 1,020,170 +0.03(+1.67%)
May 20, 2003 1.669 1.708 1.669 1.698 950,202 +0.02(+1.16%)
May 19, 2003 1.731 1.739 1.678 1.678 946,817 -0.05(-3.07%)
May 16, 2003 1.744 1.761 1.731 1.731 1,138,663 -0.02(-1.21%)
May 15, 2003 1.743 1.771 1.729 1.753 1,171,389 +0.01(+0.56%)
May 14, 2003 1.753 1.758 1.729 1.743 738,043 -0.01(-0.41%)
May 13, 2003 1.738 1.762 1.720 1.750 1,013,398 -0.01(-0.55%)
May 12, 2003 1.735 1.763 1.700 1.760 968,822 +0.02(+1.43%)
May 09, 2003 1.714 1.763 1.709 1.735 1,083,366 +0.04(+2.46%)
May 08, 2003 1.708 1.731 1.679 1.693 894,341 -0.04(-2.15%)
May 07, 2003 1.698 1.735 1.692 1.731 1,048,382 +0.03(+1.98%)
May 06, 2003 1.696 1.723 1.688 1.697 1,370,571 -0.01(-0.73%)
May 05, 2003 1.716 1.738 1.701 1.709 1,940,467 -0.01(-0.36%)
May 02, 2003 1.640 1.744 1.640 1.716 1,960,780 +0.08(+4.59%)
May 01, 2003 1.607 1.674 1.588 1.640 1,559,031 +0.03(+2.15%)
Apr 30, 2003 1.575 1.622 1.546 1.606 1,081,673 +0.03(+1.68%)
Apr 29, 2003 1.608 1.616 1.579 1.579 1,355,900 -0.03(-1.82%)
Apr 28, 2003 1.555 1.627 1.552 1.608 1,236,843 +0.05(+3.42%)
Apr 25, 2003 1.592 1.592 1.537 1.555 912,397 -0.04(-2.34%)
Apr 24, 2003 1.564 1.606 1.551 1.592 1,511,634 +0.03(+1.81%)
Apr 23, 2003 1.551 1.568 1.535 1.564 901,112 +0.01(+0.86%)
Apr 22, 2003 1.515 1.564 1.505 1.551 930,453 +0.02(+1.63%)
Apr 21, 2003 1.512 1.537 1.503 1.526 474,537 +0.02(+1.00%)
Apr 17, 2003 1.483 1.512 1.475 1.511 695,724 +0.03(+1.91%)
Apr 16, 2003 1.507 1.517 1.471 1.482 789,954 -0.02(-1.65%)
Apr 15, 2003 1.505 1.507 1.471 1.507 879,670 +0.00(+0.18%)
Apr 14, 2003 1.451 1.505 1.450 1.505 959,230 +0.05(+3.66%)
Apr 11, 2003 1.473 1.483 1.439 1.451 964,308 +0.00(+0.06%)
Apr 10, 2003 1.440 1.455 1.431 1.451 867,821 +0.01(+0.68%)
Apr 09, 2003 1.470 1.478 1.436 1.441 898,855 -0.02(-1.45%)
Apr 08, 2003 1.480 1.487 1.459 1.462 1,012,270 -0.02(-1.32%)
Apr 07, 2003 1.484 1.506 1.473 1.482 1,423,046 +0.04(+2.77%)
Apr 04, 2003 1.479 1.485 1.439 1.442 1,199,038 -0.02(-1.33%)
Apr 03, 2003 1.493 1.493 1.448 1.461 927,068 -0.01(-0.72%)
Apr 02, 2003 1.453 1.488 1.446 1.472 1,455,773 +0.05(+3.75%)
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.