FMC Corporation (FMC) Historical Stock Data
57.20 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FMC is down -0.50% a day on average. There have been 10 days where FMC Corporation closed green and 20 days where FMC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 55.61 | 57.20 | ↑$1.59 (2.86%) | 55.50 | 57.21 | 1.14M |
| 2024-11-19 | 54.63 | 55.61 | ↑$0.98 (1.79%) | 54.40 | 56.35 | 1.26M |
| 2024-11-18 | 54.73 | 55.23 | ↑$0.50 (0.91%) | 54.29 | 55.25 | 1.31M |
| 2024-11-15 | 55.48 | 54.39 | ↓$1.09 (-1.96%) | 54.25 | 56.00 | 1.59M |
| 2024-11-14 | 55.64 | 55.48 | ↓$0.16 (-0.29%) | 55.04 | 56.06 | 1.10M |
| 2024-11-13 | 56.00 | 55.73 | ↓$0.27 (-0.48%) | 55.48 | 56.60 | 1.37M |
| 2024-11-12 | 58.58 | 55.94 | ↓$2.64 (-4.51%) | 55.11 | 58.58 | 2.03M |
| 2024-11-11 | 59.67 | 59.09 | ↓$0.58 (-0.97%) | 58.70 | 60.32 | 895.96K |
| 2024-11-08 | 61.38 | 59.70 | ↓$1.68 (-2.74%) | 59.45 | 61.58 | 1.04M |
| 2024-11-07 | 61.15 | 60.84 | ↓$0.31 (-0.51%) | 59.78 | 61.50 | 1.37M |
| 2024-11-06 | 65.99 | 60.93 | ↓$5.06 (-7.67%) | 59.64 | 66.22 | 2.05M |
| 2024-11-05 | 63.10 | 63.62 | ↑$0.52 (0.82%) | 62.57 | 63.65 | 831.80K |
| 2024-11-04 | 63.87 | 63.45 | ↓$0.42 (-0.66%) | 63.13 | 64.73 | 1.10M |
| 2024-11-01 | 64.62 | 63.15 | ↓$1.47 (-2.27%) | 62.93 | 64.97 | 1.09M |
| 2024-10-31 | 66.84 | 64.99 | ↓$1.85 (-2.77%) | 64.75 | 67.75 | 1.55M |
| 2024-10-30 | 63.50 | 66.62 | ↑$3.12 (4.91%) | 63.50 | 67.27 | 3.27M |
| 2024-10-29 | 61.66 | 60.18 | ↓$1.48 (-2.40%) | 60.13 | 61.90 | 1.31M |
| 2024-10-28 | 62.21 | 61.54 | ↓$0.67 (-1.08%) | 61.47 | 62.93 | 1.04M |
| 2024-10-25 | 61.50 | 62.00 | ↑$0.50 (0.81%) | 61.25 | 62.54 | 637.88K |
| 2024-10-24 | 62.44 | 61.50 | ↓$0.94 (-1.51%) | 61.31 | 62.45 | 702.59K |
| 2024-10-23 | 61.32 | 62.11 | ↑$0.79 (1.29%) | 61.11 | 62.78 | 735.76K |
| 2024-10-22 | 62.09 | 62.38 | ↑$0.29 (0.47%) | 61.37 | 62.52 | 628.27K |
| 2024-10-21 | 62.82 | 62.33 | ↓$0.49 (-0.78%) | 61.69 | 62.95 | 694.85K |
| 2024-10-18 | 62.96 | 62.69 | ↓$0.27 (-0.43%) | 62.00 | 62.96 | 723.35K |
| 2024-10-17 | 62.59 | 62.52 | ↓$0.07 (-0.11%) | 61.60 | 62.97 | 0.93M |
| 2024-10-16 | 62.21 | 62.73 | ↑$0.52 (0.84%) | 61.90 | 63.40 | 770.08K |
| 2024-10-15 | 62.24 | 61.76 | ↓$0.48 (-0.77%) | 61.67 | 62.68 | 820.42K |
| 2024-10-14 | 60.65 | 62.73 | ↑$2.08 (3.43%) | 60.43 | 62.79 | 1.09M |
| 2024-10-11 | 60.71 | 60.66 | ↓$0.05 (-0.08%) | 60.28 | 61.24 | 707.64K |
| 2024-10-10 | 61.14 | 60.38 | ↓$0.76 (-1.24%) | 59.93 | 61.21 | 1.11M |
Create an account or log in to view more rows.
$FMC Very bullish action
$FMC wow
looking like it’s going to be a monster day!
$FMC puts r going to print tomorrow
$FMC News Plz.....
$FMC get over the hump
$FMC Don't hold!!! Buy it
$FMC time to short this
$FMC This may be your last opportunity to buy on the cheap??
$FMC Bullish !!! Can’t wait for Monday!!
$FMC in it to win it