FMC Corporation (FMC) Historical Stock Data
50.15 ↑2.29 (4.78%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FMC is down -0.62% a day on average. There have been 12 days where FMC Corporation closed green and 18 days where FMC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 48.71 | 50.15 | ↑$1.44 (2.96%) | 48.01 | 50.99 | 5.11M |
| 2024-12-19 | 49.38 | 47.86 | ↓$1.52 (-3.08%) | 47.73 | 49.66 | 2.53M |
| 2024-12-18 | 51.52 | 49.11 | ↓$2.41 (-4.68%) | 49.05 | 52.00 | 1.99M |
| 2024-12-17 | 51.50 | 51.70 | ↑$0.20 (0.39%) | 50.84 | 52.01 | 1.60M |
| 2024-12-16 | 53.19 | 51.91 | ↓$1.28 (-2.41%) | 51.46 | 53.19 | 1.72M |
| 2024-12-13 | 54.29 | 53.50 | ↓$0.79 (-1.46%) | 52.65 | 54.70 | 2.06M |
| 2024-12-12 | 55.87 | 54.50 | ↓$1.37 (-2.45%) | 54.47 | 56.37 | 1.74M |
| 2024-12-11 | 57.47 | 56.45 | ↓$1.02 (-1.77%) | 56.24 | 57.91 | 2.12M |
| 2024-12-10 | 58.02 | 57.25 | ↓$0.77 (-1.33%) | 56.42 | 58.02 | 0.95M |
| 2024-12-09 | 57.38 | 58.18 | ↑$0.80 (1.39%) | 57.16 | 59.88 | 1.33M |
| 2024-12-06 | 57.59 | 56.58 | ↓$1.01 (-1.75%) | 56.09 | 57.81 | 1.04M |
| 2024-12-05 | 59.25 | 57.19 | ↓$2.06 (-3.48%) | 56.74 | 59.28 | 1.28M |
| 2024-12-04 | 58.99 | 59.01 | ↑$0.02 (0.03%) | 58.21 | 59.48 | 0.98M |
| 2024-12-03 | 59.60 | 59.53 | ↓$0.07 (-0.12%) | 58.75 | 60.49 | 1.30M |
| 2024-12-02 | 58.89 | 59.38 | ↑$0.49 (0.83%) | 57.75 | 59.59 | 1.18M |
| 2024-11-29 | 59.12 | 59.09 | ↓$0.03 (-0.05%) | 57.56 | 59.51 | 607.12K |
| 2024-11-27 | 60.35 | 59.50 | ↓$0.85 (-1.41%) | 59.26 | 61.07 | 733.54K |
| 2024-11-26 | 59.95 | 59.97 | ↑$0.02 (0.03%) | 59.61 | 61.26 | 1.59M |
| 2024-11-25 | 59.22 | 60.62 | ↑$1.40 (2.36%) | 59.00 | 60.64 | 1.36M |
| 2024-11-22 | 58.38 | 58.74 | ↑$0.36 (0.62%) | 58.00 | 59.13 | 760.68K |
| 2024-11-21 | 57.10 | 58.33 | ↑$1.23 (2.15%) | 57.01 | 58.60 | 1.38M |
| 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 |
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