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 )

58.46 +0.66 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2003 1.402 1.405 1.358 1.389 1,042,175 -0.01(-0.88%)
Mar 28, 2003 1.388 1.406 1.380 1.402 740,300 +0.01(+0.70%)
Mar 27, 2003 1.373 1.403 1.373 1.392 706,445 -0.01(-0.57%)
Mar 26, 2003 1.419 1.427 1.386 1.400 939,481 -0.02(-1.50%)
Mar 25, 2003 1.402 1.424 1.384 1.421 1,042,175 +0.02(+1.39%)
Mar 24, 2003 1.427 1.446 1.381 1.402 1,046,125 -0.06(-4.01%)
Mar 21, 2003 1.439 1.460 1.409 1.460 1,727,743 +0.04(+3.06%)
Mar 20, 2003 1.403 1.428 1.375 1.417 1,082,802 +0.01(+1.01%)
Mar 19, 2003 1.404 1.413 1.388 1.403 932,710 +0.00(+0.25%)
Mar 18, 2003 1.391 1.403 1.374 1.399 1,481,165 +0.03(+1.87%)
Mar 17, 2003 1.325 1.379 1.325 1.373 2,530,111 +0.04(+3.33%)
Mar 14, 2003 1.298 1.347 1.295 1.329 1,945,545 +0.04(+2.74%)
Mar 13, 2003 1.302 1.324 1.284 1.294 1,599,658 +0.02(+1.53%)
Mar 12, 2003 1.280 1.296 1.260 1.274 1,046,125 -0.01(-0.48%)
Mar 11, 2003 1.292 1.307 1.277 1.280 1,218,787 -0.01(-0.89%)
Mar 10, 2003 1.334 1.342 1.288 1.292 1,034,840 -0.05(-3.76%)
Mar 07, 2003 1.344 1.372 1.326 1.342 1,263,363 -0.00(-0.13%)
Mar 06, 2003 1.342 1.357 1.324 1.344 1,512,198 +0.00(+0.20%)
Mar 05, 2003 1.350 1.356 1.329 1.342 1,463,673 -0.02(-1.30%)
Mar 04, 2003 1.401 1.402 1.350 1.359 962,051 -0.04(-3.10%)
Mar 03, 2003 1.391 1.417 1.387 1.403 2,608,543 +0.03(+1.93%)
Feb 28, 2003 1.418 1.433 1.376 1.376 1,619,407 -0.04(-2.57%)
Feb 27, 2003 1.431 1.448 1.399 1.412 1,283,676 -0.03(-1.91%)
Feb 26, 2003 1.421 1.464 1.408 1.440 1,700,095 +0.01(+0.37%)
Feb 25, 2003 1.403 1.436 1.381 1.435 3,351,664 +0.01(+0.68%)
Feb 24, 2003 1.498 1.498 1.425 1.425 1,917,897 -0.07(-4.85%)
Feb 21, 2003 1.498 1.506 1.468 1.498 2,154,319 +0.00(+0.12%)
Feb 20, 2003 1.537 1.543 1.480 1.496 2,128,927 -0.04(-2.43%)
Feb 19, 2003 1.586 1.586 1.527 1.533 1,918,461 -0.06(-3.51%)
Feb 18, 2003 1.568 1.594 1.568 1.589 1,386,370 +0.03(+1.70%)
Feb 14, 2003 1.577 1.591 1.545 1.562 1,441,667 -0.02(-1.18%)
Feb 13, 2003 1.564 1.588 1.562 1.581 1,395,398 +0.02(+1.08%)
Feb 12, 2003 1.626 1.635 1.555 1.564 1,739,593 -0.06(-3.92%)
Feb 11, 2003 1.670 1.673 1.617 1.628 1,575,395 -0.04(-2.55%)
Feb 10, 2003 1.684 1.689 1.657 1.670 1,679,217 -0.01(-0.79%)
Feb 07, 2003 1.657 1.685 1.644 1.684 1,641,977 +0.04(+2.70%)
Feb 06, 2003 1.686 1.710 1.631 1.639 1,788,683 -0.07(-4.05%)
Feb 05, 2003 1.746 1.755 1.701 1.708 1,745,799 -0.04(-2.38%)
Feb 04, 2003 1.772 1.772 1.716 1.750 2,090,558 -0.04(-1.99%)
Feb 03, 2003 1.793 1.806 1.751 1.786 2,626,035 +0.02(+0.85%)
Jan 31, 2003 1.724 1.781 1.700 1.770 2,855,121 +0.04(+2.46%)
Jan 30, 2003 1.686 1.766 1.686 1.728 4,706,437 +0.04(+2.47%)
Jan 29, 2003 2.236 2.236 1.444 1.686 18,062,878 -0.50(-23.02%)
Jan 27, 2003 2.239 2.239 2.175 2.191 1,091,830 -0.05(-2.14%)
Jan 24, 2003 2.286 2.290 2.215 2.238 916,911 -0.06(-2.62%)
Jan 23, 2003 2.295 2.307 2.277 2.299 978,415 +0.02(+0.82%)
Jan 22, 2003 2.337 2.348 2.280 2.280 708,702 -0.07(-3.02%)
Jan 21, 2003 2.411 2.411 2.350 2.351 464,944 -0.05(-2.14%)
Jan 17, 2003 2.414 2.444 2.388 2.402 517,420 -0.03(-1.38%)
Jan 16, 2003 2.433 2.460 2.423 2.436 706,445 -0.01(-0.25%)
Jan 15, 2003 2.435 2.446 2.380 2.442 1,252,642 -0.00(-0.07%)
Jan 14, 2003 2.428 2.444 2.417 2.444 586,823 +0.02(+0.77%)
Jan 13, 2003 2.410 2.434 2.388 2.425 942,867 +0.03(+1.33%)
Jan 10, 2003 2.420 2.428 2.375 2.393 978,415 -0.03(-1.06%)
Jan 09, 2003 2.396 2.437 2.396 2.419 937,789 +0.03(+1.34%)
Jan 08, 2003 2.427 2.432 2.383 2.387 665,818 -0.05(-2.00%)
Jan 07, 2003 2.463 2.472 2.429 2.436 1,229,508 -0.03(-1.12%)
Jan 06, 2003 2.437 2.479 2.437 2.463 1,169,697 +0.03(+1.31%)
Jan 03, 2003 2.451 2.456 2.427 2.432 959,794 -0.01(-0.22%)
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.