Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FMC Corp (NY: FMC )

63.98 -0.17 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2005 4.974 5.072 4.945 5.070 1,010,013 +0.12(+2.40%)
Sep 29, 2005 4.970 4.972 4.876 4.952 1,364,364 -0.03(-0.55%)
Sep 28, 2005 4.995 5.042 4.943 4.979 1,031,455 -0.01(-0.27%)
Sep 27, 2005 4.972 4.997 4.897 4.992 1,460,287 +0.02(+0.43%)
Sep 26, 2005 4.990 4.998 4.930 4.971 973,336 +0.01(+0.11%)
Sep 23, 2005 4.966 4.991 4.926 4.966 807,446 -0.00(-0.07%)
Sep 22, 2005 4.881 4.989 4.852 4.969 1,458,030 +0.07(+1.36%)
Sep 21, 2005 4.978 4.978 4.794 4.903 2,194,945 -0.08(-1.51%)
Sep 20, 2005 5.110 5.140 4.934 4.978 1,816,895 -0.11(-2.19%)
Sep 19, 2005 5.131 5.146 5.086 5.090 1,006,627 -0.05(-0.97%)
Sep 16, 2005 5.112 5.157 5.107 5.140 1,173,082 +0.04(+0.73%)
Sep 15, 2005 5.234 5.241 5.091 5.102 993,085 -0.11(-2.11%)
Sep 14, 2005 5.219 5.230 5.179 5.212 1,057,410 -0.01(-0.14%)
Sep 13, 2005 5.218 5.250 5.202 5.219 1,518,969 +0.00(+0.05%)
Sep 12, 2005 5.192 5.220 5.141 5.217 1,291,011 +0.01(+0.14%)
Sep 09, 2005 5.157 5.213 5.157 5.210 1,083,366 +0.07(+1.45%)
Sep 08, 2005 5.124 5.155 5.106 5.135 653,405 +0.01(+0.22%)
Sep 07, 2005 5.095 5.140 5.069 5.124 870,642 +0.05(+0.98%)
Sep 06, 2005 5.060 5.081 5.039 5.074 602,622 +0.05(+1.08%)
Sep 02, 2005 5.104 5.109 4.989 5.020 912,961 -0.06(-1.20%)
Sep 01, 2005 5.047 5.119 5.046 5.081 1,736,771 +0.03(+0.67%)
Aug 31, 2005 4.983 5.049 4.967 5.047 757,227 +0.08(+1.51%)
Aug 30, 2005 4.969 5.000 4.942 4.972 1,009,449 +0.00(+0.05%)
Aug 29, 2005 4.994 4.996 4.919 4.969 2,049,368 -0.02(-0.48%)
Aug 26, 2005 4.993 5.019 4.945 4.993 1,781,912 +0.03(+0.57%)
Aug 25, 2005 5.051 5.051 4.956 4.965 1,324,866 -0.05(-1.01%)
Aug 24, 2005 5.050 5.072 4.986 5.015 1,275,776 -0.03(-0.68%)
Aug 23, 2005 5.129 5.130 5.029 5.050 1,717,587 -0.04(-0.73%)
Aug 22, 2005 5.135 5.166 5.078 5.087 1,717,022 -0.04(-0.78%)
Aug 19, 2005 5.193 5.193 5.117 5.127 1,727,743 -0.01(-0.10%)
Aug 18, 2005 5.166 5.179 5.094 5.132 1,761,598 -0.06(-1.08%)
Aug 17, 2005 5.218 5.240 5.166 5.188 1,674,703 -0.06(-1.06%)
Aug 16, 2005 5.310 5.346 5.235 5.244 1,789,247 -0.07(-1.23%)
Aug 15, 2005 5.346 5.357 5.263 5.310 1,149,948 -0.04(-0.68%)
Aug 12, 2005 5.414 5.417 5.303 5.346 798,982 -0.07(-1.24%)
Aug 11, 2005 5.379 5.445 5.361 5.413 1,671,882 +0.06(+1.18%)
Aug 10, 2005 5.388 5.443 5.319 5.350 1,461,416 -0.03(-0.54%)
Aug 09, 2005 5.414 5.432 5.358 5.380 755,535 -0.03(-0.48%)
Aug 08, 2005 5.404 5.467 5.390 5.405 1,067,567 +0.03(+0.51%)
Aug 05, 2005 5.395 5.504 5.376 5.378 767,948 -0.02(-0.30%)
Aug 04, 2005 5.481 5.484 5.319 5.394 1,707,994 -0.13(-2.30%)
Aug 03, 2005 5.560 5.617 5.491 5.521 3,590,908 +0.09(+1.71%)
Aug 02, 2005 5.405 5.458 5.399 5.428 1,890,248 +0.04(+0.71%)
Aug 01, 2005 5.275 5.410 5.275 5.389 1,635,206 +0.03(+0.56%)
Jul 29, 2005 5.387 5.419 5.335 5.359 1,120,042 -0.04(-0.67%)
Jul 28, 2005 5.311 5.423 5.298 5.396 1,902,097 +0.08(+1.59%)
Jul 27, 2005 5.350 5.373 5.280 5.311 1,625,613 -0.02(-0.35%)
Jul 26, 2005 5.445 5.446 5.303 5.330 3,650,154 -0.18(-3.34%)
Jul 25, 2005 5.591 5.660 5.506 5.514 1,877,835 -0.03(-0.59%)
Jul 22, 2005 5.525 5.592 5.495 5.547 919,732 +0.02(+0.40%)
Jul 21, 2005 5.569 5.588 5.512 5.525 1,164,054 -0.01(-0.13%)
Jul 20, 2005 5.465 5.541 5.451 5.532 1,250,385 +0.05(+0.91%)
Jul 19, 2005 5.428 5.490 5.379 5.482 1,188,881 +0.08(+1.43%)
Jul 18, 2005 5.357 5.407 5.319 5.405 1,348,001 +0.04(+0.74%)
Jul 15, 2005 5.366 5.380 5.343 5.365 335,730 -0.00(-0.02%)
Jul 14, 2005 5.324 5.417 5.317 5.366 1,131,327 +0.05(+0.85%)
Jul 13, 2005 5.369 5.386 5.308 5.321 688,389 -0.05(-0.89%)
Jul 12, 2005 5.382 5.382 5.293 5.369 1,089,573 +0.01(+0.17%)
Jul 11, 2005 5.224 5.372 5.218 5.360 1,957,959 +0.15(+2.82%)
Jul 08, 2005 5.100 5.227 5.100 5.213 1,363,236 +0.15(+2.98%)
Jul 07, 2005 5.015 5.067 4.979 5.062 655,662 -0.00(-0.05%)
Jul 06, 2005 5.059 5.094 5.029 5.065 1,775,140 +0.03(+0.55%)
Jul 05, 2005 5.042 5.042 4.980 5.038 2,238,393 +0.02(+0.35%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.