Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 (%)
May 31, 2007 7.501 7.526 7.390 7.413 1,477,779 -0.07(-0.88%)
May 30, 2007 7.399 7.479 7.339 7.479 1,640,284 +0.01(+0.12%)
May 29, 2007 7.497 7.527 7.424 7.470 1,203,174 +0.04(+0.58%)
May 25, 2007 7.364 7.454 7.340 7.427 1,141,484 +0.08(+1.15%)
May 24, 2007 7.443 7.502 7.329 7.342 2,569,045 -0.14(-1.88%)
May 23, 2007 7.525 7.554 7.475 7.483 791,647 -0.05(-0.66%)
May 22, 2007 7.611 7.624 7.525 7.533 947,381 -0.08(-1.02%)
May 21, 2007 7.532 7.637 7.532 7.611 1,223,301 +0.08(+1.00%)
May 18, 2007 7.512 7.576 7.476 7.536 1,082,802 +0.04(+0.50%)
May 17, 2007 7.461 7.567 7.403 7.498 1,390,884 +0.03(+0.34%)
May 16, 2007 7.407 7.473 7.401 7.473 1,259,413 +0.08(+1.13%)
May 15, 2007 7.420 7.496 7.377 7.389 1,724,358 -0.04(-0.60%)
May 14, 2007 7.505 7.564 7.407 7.434 2,031,876 -0.09(-1.25%)
May 11, 2007 7.544 7.642 7.490 7.528 1,303,989 -0.02(-0.21%)
May 10, 2007 7.505 7.566 7.446 7.544 2,771,048 +0.03(+0.35%)
May 09, 2007 7.435 7.523 7.416 7.517 1,413,454 +0.07(+0.90%)
May 08, 2007 7.373 7.457 7.349 7.450 1,857,521 +0.04(+0.49%)
May 07, 2007 7.333 7.430 7.333 7.413 2,258,706 +0.05(+0.70%)
May 04, 2007 7.355 7.396 7.338 7.362 1,425,868 +0.01(+0.08%)
May 03, 2007 7.335 7.374 7.326 7.356 1,552,260 +0.02(+0.27%)
May 02, 2007 7.260 7.414 7.230 7.336 3,458,308 +0.11(+1.55%)
May 01, 2007 7.089 7.424 7.089 7.225 7,708,546 +0.41(+5.98%)
Apr 30, 2007 6.860 6.867 6.802 6.817 1,733,950 -0.02(-0.31%)
Apr 27, 2007 6.835 6.867 6.821 6.838 1,083,930 -0.01(-0.10%)
Apr 26, 2007 6.852 6.867 6.832 6.845 1,097,472 -0.01(-0.08%)
Apr 25, 2007 6.811 6.865 6.766 6.851 1,966,987 +0.07(+1.09%)
Apr 24, 2007 6.783 6.809 6.728 6.777 1,605,864 +0.02(+0.24%)
Apr 23, 2007 6.768 6.822 6.751 6.761 877,413 -0.01(-0.09%)
Apr 20, 2007 6.776 6.779 6.722 6.767 845,815 +0.04(+0.54%)
Apr 19, 2007 6.726 6.741 6.692 6.731 909,576 -0.03(-0.46%)
Apr 18, 2007 6.745 6.776 6.712 6.762 851,458 +0.02(+0.26%)
Apr 17, 2007 6.779 6.802 6.738 6.744 1,358,157 -0.03(-0.42%)
Apr 16, 2007 6.664 6.779 6.664 6.773 951,895 +0.14(+2.15%)
Apr 13, 2007 6.601 6.670 6.600 6.630 637,042 +0.03(+0.44%)
Apr 12, 2007 6.540 6.601 6.464 6.601 1,644,234 +0.05(+0.84%)
Apr 11, 2007 6.576 6.592 6.500 6.546 1,195,652 -0.03(-0.48%)
Apr 10, 2007 6.624 6.646 6.565 6.578 1,661,161 -0.06(-0.84%)
Apr 09, 2007 6.690 6.696 6.634 6.634 994,778 -0.03(-0.39%)
Apr 05, 2007 6.665 6.683 6.642 6.659 618,985 -0.01(-0.20%)
Apr 04, 2007 6.687 6.708 6.646 6.673 722,244 -0.01(-0.20%)
Apr 03, 2007 6.700 6.726 6.655 6.686 921,425 +0.01(+0.15%)
Apr 02, 2007 6.706 6.712 6.611 6.676 751,021 -0.01(-0.12%)
Mar 30, 2007 6.659 6.735 6.646 6.684 701,366 +0.03(+0.44%)
Mar 29, 2007 6.721 6.724 6.624 6.655 1,473,265 -0.03(-0.41%)
Mar 28, 2007 6.735 6.739 6.658 6.682 795,597 -0.08(-1.19%)
Mar 27, 2007 6.859 6.862 6.730 6.763 1,222,736 -0.10(-1.47%)
Mar 26, 2007 6.910 6.910 6.758 6.864 1,248,692 -0.05(-0.67%)
Mar 23, 2007 6.881 6.912 6.838 6.910 1,265,055 +0.03(+0.43%)
Mar 22, 2007 6.836 6.886 6.779 6.881 1,887,427 +0.06(+0.92%)
Mar 21, 2007 6.697 6.828 6.648 6.818 1,677,525 +0.12(+1.73%)
Mar 20, 2007 6.646 6.727 6.624 6.702 1,473,265 +0.06(+0.85%)
Mar 19, 2007 6.602 6.672 6.599 6.645 1,595,144 +0.07(+1.09%)
Mar 16, 2007 6.607 6.646 6.539 6.573 1,069,824 -0.03(-0.51%)
Mar 15, 2007 6.469 6.616 6.469 6.607 1,075,466 +0.13(+1.98%)
Mar 14, 2007 6.476 6.512 6.347 6.478 972,208 +0.01(+0.15%)
Mar 13, 2007 6.617 6.633 6.463 6.469 1,201,859 -0.15(-2.24%)
Mar 12, 2007 6.593 6.650 6.553 6.617 902,805 +0.06(+0.86%)
Mar 09, 2007 6.531 6.595 6.508 6.560 773,027 +0.06(+0.86%)
Mar 08, 2007 6.496 6.562 6.491 6.504 926,503 +0.03(+0.47%)
Mar 07, 2007 6.452 6.546 6.438 6.474 1,019,041 +0.03(+0.40%)
Mar 06, 2007 6.339 6.488 6.339 6.448 1,292,140 +0.13(+2.10%)
Mar 05, 2007 6.424 6.469 6.315 6.315 2,251,935 -0.14(-2.20%)
Mar 02, 2007 6.519 6.550 6.447 6.457 2,365,914 -0.06(-0.95%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.