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 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%)
Apr 01, 2003 1.389 1.419 1.362 1.419 1,407,812 +0.03(+2.10%)
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%)
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.