Historical Stock Prices

FMC 
$43.26
*  
0.26
0.6%
Get FMC Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading FMC now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 29-APR-2015 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 43.29 43.6 42.78 43.26 1,563,678
04/28/2016 43.52 44.14 43.284 43.52 1,121,855
04/27/2016 43.2 44.34 43.19 44.1 1,252,168
04/26/2016 42.76 43.35 42.67 43.27 962,711
04/25/2016 42.81 43.38 42.52 42.67 994,587
04/22/2016 43 43.61 42.725 42.95 941,925
04/21/2016 42.4 43.91 42.38 42.8 2,120,552
04/20/2016 41.8 43.18 41.61 42.8 1,639,293
04/19/2016 40.3 41.81 40.19 41.81 1,803,867
04/18/2016 39.85 40.25 39.53 40.13 1,333,497
04/15/2016 39.66 40.18 39.43 39.9 1,621,942
04/14/2016 39.78 39.85 39.02 39.52 2,376,737
04/13/2016 38.51 39.645 38.39 39.62 1,093,591
04/12/2016 37.53 38.18 37.4 38 787,232
04/11/2016 37.73 38 37.21 37.39 1,035,953
04/08/2016 37.4 37.92 37.17 37.48 1,173,660
04/07/2016 37.71 37.71 36.72 36.9 1,414,046
04/06/2016 38.04 38.3 36.92 37.87 1,545,564
04/05/2016 38.82 39.22 38.1 38.16 1,534,308
04/04/2016 40.1 40.22 38.9 39.2 1,163,880
04/01/2016 39.91 40.35 39.42 40.29 969,404
03/31/2016 41.28 41.3151 40.02 40.37 1,086,230
03/30/2016 41.56 42.03 41.2 41.28 1,373,681
03/29/2016 40.44 41.09 39.74 41.06 867,388
03/28/2016 40.61 41.81 40.25 40.85 1,193,725
03/24/2016 41.01 41.26 40.1 40.55 1,288,509
03/23/2016 41.44 41.83 41.23 41.39 1,043,453
03/22/2016 40.92 41.95 40.87 41.73 1,138,605
03/21/2016 40.91 41.65 40.9 41.32 754,427
03/18/2016 41.55 41.93 40.78 40.89 1,062,073
03/17/2016 40.28 41.59 40.255 41.31 877,243
03/16/2016 39.06 40.26 39.01 40.18 660,740
03/15/2016 39.67 39.84 38.92 39.12 710,934
03/14/2016 39.94 40.44 39.65 40.07 923,766
03/11/2016 39.8 40.64 39.8 40.15 1,204,752
03/10/2016 39.1 39.8 38.6175 39.21 953,969
03/09/2016 38.98 39.785 38.915 38.94 1,433,922
03/08/2016 40.37 40.59 38.21 38.71 1,531,615
03/07/2016 40.51 41.795 40.31 40.81 1,420,953
03/04/2016 38.79 41.85 38.67 40.48 2,103,488
03/03/2016 37.78 38.72 37.56 38.61 1,376,516
03/02/2016 37.79 38.41 37.575 38 1,322,411
03/01/2016 38.11 38.51 37.82 38.38 943,332
02/29/2016 37.99 38.51 37.64 37.64 1,344,793
02/26/2016 37.75 38.44 37.54 38.06 940,907
02/25/2016 37.04 37.4 36.25 37.38 643,994
02/24/2016 36.04 37.14 35.68 36.99 684,035
02/23/2016 37.47 38.12 36.41 36.64 936,248
02/22/2016 36.31 37.84 36.24 37.83 1,290,915
02/19/2016 36.93 36.93 35.86 35.95 686,211
02/18/2016 38.09 38.16 36.56 37.09 1,224,717
02/17/2016 37.25 38.59 37.11 37.86 1,361,629
02/16/2016 35.11 36.85 34.57 36.79 1,995,148
02/12/2016 33.52 35.11 32.92 35.04 1,225,140
02/11/2016 33.52 34.35 32.24 33.53 2,171,040
02/10/2016 34.83 35.76 34.16 34.21 1,297,451
02/09/2016 34.55 35.12 33.84 34.53 3,426,624
02/08/2016 36.53 36.595 34.25 34.95 1,753,030
02/05/2016 37.47 38.29 36.78 36.95 1,029,099
02/04/2016 36.27 39.24 36.24 37.6 1,917,960
02/03/2016 35.01 36.09 33.95 36.08 896,701
02/02/2016 35.21 35.33 34.31 34.53 1,198,977
02/01/2016 35.25 35.76 34.3411 35.67 1,101,611
01/29/2016 34.85 35.77 34.59 35.72 975,134
01/28/2016 35.1 35.26 34.185 34.62 669,691
01/27/2016 34.57 35.77 34.45 34.71 1,125,448
01/26/2016 33.97 34.97 33.835 34.83 1,250,615
01/25/2016 34.91 35.1 33.63 33.65 949,479
01/22/2016 35.64 36.12 34.59 35.25 1,731,315
01/21/2016 34.59 35.82 34.59 35.11 1,593,656
01/20/2016 34.33 35.03 33.45 34.81 1,700,857
01/19/2016 35.47 35.52 33.985 34.81 1,689,733
01/15/2016 34.26 35.24 34.19 35.04 1,453,186
01/14/2016 34.46 35.53 33.84 35.36 1,478,878
01/13/2016 35.6 36.015 34.14 34.33 1,259,863
01/12/2016 35.69 35.84 34.67 35.55 1,266,404
01/11/2016 35.81 35.97 34.87 35.16 1,502,993
01/08/2016 35.94 36.525 35.59 35.67 1,548,589
01/07/2016 35.5 36.23 34.9 35.73 2,157,464
01/06/2016 36.89 36.985 35.78 36.02 1,450,050
01/05/2016 38.04 38.55 37.34 37.58 1,413,958
01/04/2016 37.81 38.11 36.99 37.98 1,749,421
12/31/2015 39.49 39.91 39.13 39.13 699,493
12/30/2015 40.16 40.55 39.67 39.69 628,028
12/29/2015 40.11 40.63 39.67 40.39 724,251
12/28/2015 40.31 40.43 39.8 39.93 710,218
12/24/2015 40.85 40.95 40.28 40.58 363,400
12/23/2015 39.69 41.2254 39.62 40.78 958,552
12/22/2015 38.45 39.61 38.31 39.25 892,500
12/21/2015 38.22 39.03 37.93 38.24 1,221,993
12/18/2015 37.35 38.3499 37.25 37.93 2,218,053
12/17/2015 38.62 38.756 37.41 37.54 1,415,103
12/16/2015 38.04 38.82 37.78 38.68 1,205,448
12/15/2015 37.5 37.96 37.2 37.89 1,499,887
12/14/2015 37.98 37.98 36.43 37.06 2,254,682
12/11/2015 38.55 38.81 37.87 38.01 1,399,157
12/10/2015 40.28 40.6 39.39 39.48 1,179,269
12/09/2015 40.37 41.7 40.13 40.49 1,863,407
12/08/2015 40.99 41.23 39.99 40.01 1,524,826
12/07/2015 42.1 42.2 41.03 41.41 1,295,064
12/04/2015 41.93 42.69 41.48 42.44 1,146,352
12/03/2015 41.32 42.47 41.19 41.92 1,631,605
12/02/2015 41.85 42.82 41 41.14 1,499,032
12/01/2015 43.17 43.17 41.62 41.97 1,173,545
11/30/2015 42.36 43.3697 42.22 42.97 1,490,051
11/27/2015 42.6 43.03 41.95 42.19 259,024
11/25/2015 42.53 43.08 42.3 42.73 728,612
11/24/2015 41.79 42.82 41.36 42.65 1,184,543
11/23/2015 41.83 42.35 41.5 41.9 997,972
11/20/2015 42.72 42.85 41.82 41.91 898,356
11/19/2015 42.88 43.29 42.5 42.61 698,529
11/18/2015 42.05 43.36 42.03 43.03 3,215,928
11/17/2015 41.56 42.38 41.13 41.92 1,591,262
11/16/2015 40.57 41.58 40.49 41.48 1,222,402
11/13/2015 39.73 41.1 39.635 40.59 1,007,775
11/12/2015 39.27 40.15 39.06 39.75 1,061,447
11/11/2015 40.21 40.31 39.465 39.76 766,975
11/10/2015 40.43 40.58 39.755 40.16 693,867
11/09/2015 40.87 41.14 40.095 40.6 969,922
11/06/2015 41.16 41.53 40.42 41.01 1,101,818
11/05/2015 41.35 41.95 41.25 41.47 1,367,535
11/04/2015 41.4 42.4365 41.23 41.51 1,291,076
11/03/2015 41.07 42.09 40.84 41.37 1,550,982
11/02/2015 40.79 41.52 40.78 41.18 2,289,673
10/30/2015 39.92 41.485 39.7799 40.71 3,771,784
10/29/2015 37.06 40.02 36.41 39.77 4,248,059
10/28/2015 36.44 37.58 36.16 37.52 1,730,861
10/27/2015 37.29 37.29 35.89 36.29 1,373,333
10/26/2015 37.39 37.66 36.84 36.92 895,735
10/23/2015 37.74 37.88 37.4 37.5 1,115,171
10/22/2015 36.86 37.67 36.75 37.36 1,623,481
10/21/2015 37.62 37.62 36.35 36.41 2,069,395
10/20/2015 37.41 38.21 37.17 37.53 1,854,940
10/19/2015 37.33 38.14 37.13 37.46 1,437,750
10/16/2015 38.22 38.22 37.56 37.8 1,176,605
10/15/2015 38.5 38.84 36.8 38.05 2,799,924
10/14/2015 36.19 39.02 36.02 38.54 3,061,312
10/13/2015 34.81 36.65 34.81 36.35 5,934,965
10/12/2015 38.39 38.43 37.11 37.53 1,114,340
10/09/2015 38.77 39.05 38.01 38.48 1,624,579
10/08/2015 37.21 39.18 37.13 38.7 2,850,177
10/07/2015 36.13 37.39 36.0501 37.33 2,813,457
10/06/2015 35.81 36.774 35.67 36.24 2,407,634
10/05/2015 35.29 36.315 35.22 35.82 1,851,474
10/02/2015 33.4 35.06 33.29 35.05 1,540,270
10/01/2015 34 34.3 33.57 33.87 2,160,903
09/30/2015 33.25 34.2 33.245 33.91 1,980,809
09/29/2015 32.99 33.82 32.675 32.93 2,195,886
09/28/2015 33.85 34.88 32.58 32.99 2,641,599
09/25/2015 35.3 35.52 34.27 34.46 1,573,843
09/24/2015 35.75 35.82 34.41 34.97 2,895,048
09/23/2015 37.41 37.7599 36.205 36.35 2,445,153
09/22/2015 36.95 37.2 36.72 37.05 3,650,600
09/21/2015 37.92 38.17 37.32 37.5 2,172,691
09/18/2015 38.76 38.91 37.575 37.76 4,183,084
09/17/2015 40.19 40.36 38.7 38.79 2,684,126
09/16/2015 40.33 40.7649 40.07 40.12 2,415,114
09/15/2015 40.51 40.73 40.03 40.26 1,905,746
09/14/2015 41.5 41.6 40.11 40.3 1,060,611
09/11/2015 41.18 41.82 41.065 41.6 1,108,466
09/10/2015 41.2 41.55 40.6 41.33 1,144,158
09/09/2015 42.67 42.98 41.23 41.33 794,731
09/08/2015 42.21 42.55 41.91 42.33 1,026,135
09/04/2015 41.73 41.82 41.23 41.48 1,320,743
09/03/2015 41.98 42.6 41.63 42.31 1,340,816
09/02/2015 41.16 41.71 40.07 41.71 1,830,057
09/01/2015 41.26 41.71 40.38 40.54 1,279,175
08/31/2015 42.32 42.73 41.53 42.31 1,134,297
08/28/2015 41.67 42.48 40.59 42.4 1,462,992
08/27/2015 40.99 42.87 40.9001 42.31 1,789,500
08/26/2015 40.95 41.02 39.45 40.27 3,731,357
08/25/2015 44.32 44.36 40.13 40.26 2,801,054
08/24/2015 42.75 44.65 42.265 43.14 1,910,118
08/21/2015 45.51 45.87 44.63 44.64 1,356,137
08/20/2015 46.66 46.74 45.9 45.9 599,195
08/19/2015 47.12 47.26 46.36 46.96 834,794
08/18/2015 47.59 47.84 47.23 47.46 682,519
08/17/2015 47.09 47.81 46.5 47.72 663,599
08/14/2015 46.51 46.67 46.28 46.5 992,391
08/13/2015 47.2 47.22 46.29 46.48 1,087,963
08/12/2015 47.72 48.03 47.21 47.39 939,436
08/11/2015 48.63 48.63 48.1787 48.31 850,093
08/10/2015 47.72 49.34 47.46 49.22 1,184,584
08/07/2015 48.89 49.05 47.31 47.37 944,420
08/06/2015 48.36 50.28 47.94 49.07 1,492,103
08/05/2015 48.99 49.45 48.46 48.5 842,781
08/04/2015 48.42 49.25 48 48.69 723,758
08/03/2015 48.55 48.78 47.82 48.46 1,151,494
07/31/2015 48.6 48.72 48.09 48.54 724,056
07/30/2015 48.11 48.735 47.68 48.37 655,473
07/29/2015 48.45 48.65 47.93 48.07 774,690
07/28/2015 47.39 48.33 47.22 48.24 735,404
07/27/2015 47.42 47.73 47.07 47.22 757,870
07/24/2015 48.72 48.984 47.62 47.82 866,598
07/23/2015 49.1 49.202 48.63 48.86 698,331
07/22/2015 48.92 49.18 48.69 48.83 588,304
07/21/2015 49.5 49.81 48.92 48.99 576,291
07/20/2015 49.66 49.95 49.39 49.46 957,245
07/17/2015 50.05 50.08 49.61 49.75 964,398
07/16/2015 50.41 50.53 50.131 50.27 547,864
07/15/2015 50.59 50.95 50.18 50.3 936,296
07/14/2015 50.05 50.91 49.7766 50.9 867,163
07/13/2015 49.79 50.21 49.635 50.18 498,307
07/10/2015 49.19 49.59 49.03 49.52 634,458
07/09/2015 49.36 49.58 48.59 48.67 767,442
07/08/2015 49.55 49.63 48.63 48.72 623,524
07/07/2015 50.3 50.37 49.13 49.99 1,246,557
07/06/2015 50.71 51.18 50.2 50.3 1,008,420
07/02/2015 51.96 52.05 51.04 51.46 868,321
07/01/2015 52.74 52.74 51.665 51.79 1,400,895
06/30/2015 52.21 52.71 51.18 52.55 1,691,075
06/29/2015 53.02 53.15 51.75 51.77 735,957
06/26/2015 53.23 53.65 53.21 53.48 1,431,055
06/25/2015 53.75 53.93 53.13 53.21 981,991
06/24/2015 54.96 55.23 53.51 53.54 1,208,284
06/23/2015 55.24 55.34 54.88 55.01 669,512
06/22/2015 55.18 55.28 54.945 55.22 456,897
06/19/2015 55.64 56 54.91 54.94 996,483
06/18/2015 55.85 56.15 55.52 55.81 590,163
06/17/2015 55.51 55.96 55.06 55.63 486,299
06/16/2015 54.81 55.48 54.63 55.37 513,222
06/15/2015 54.77 54.94 54.54 54.9 696,257
06/12/2015 55.39 55.48 54.92 55.06 726,695
06/11/2015 55.67 56.13 55.31 55.52 714,744
06/10/2015 55.64 55.81 55.04 55.55 1,117,110
06/09/2015 55.66 55.83 55 55.13 820,217
06/08/2015 55.91 56.07 55.46 55.58 839,290
06/05/2015 56.38 56.7 55.85 56.07 630,704
06/04/2015 57.09 57.4 56.4 56.47 624,239
06/03/2015 56.62 57.6 56.266 57.54 842,728
06/02/2015 56.5 56.89 56.17 56.43 1,945,336
06/01/2015 57.3 57.3 56.44 56.6 981,561
05/29/2015 57.83 57.9 56.94 57.17 1,055,533
05/28/2015 57.74 57.96 57.57 57.92 740,345
05/27/2015 57.74 58.09 57.4 57.95 680,856
05/26/2015 57.94 58.21 57.58 57.72 772,692
05/22/2015 57.77 58.4 57.64 58.26 673,149
05/21/2015 57.2 57.88 57.0183 57.79 610,102
05/20/2015 57.5 57.5 57.0298 57.25 438,359
05/19/2015 57.55 57.88 57.04 57.34 674,625
05/18/2015 58.3 58.3 57.39 57.69 728,278
05/15/2015 58.16 58.38 57.97 58.36 624,306
05/14/2015 59.19 59.19 58.04 58.29 1,128,428
05/13/2015 57.78 59.09 56.79 58.87 2,572,807
05/12/2015 60.07 60.18 57 57.77 3,899,811
05/11/2015 59.38 60.75 59.28 60.68 2,105,760
05/08/2015 60 61.11 60 60.95 1,514,813
05/07/2015 59.3 59.66 58.9 59.45 521,009
05/06/2015 59.67 59.85 58.96 59.5 450,055
05/05/2015 60.56 60.92 59.31 59.34 490,448
05/04/2015 60.23 60.84 60.22 60.37 673,488
05/01/2015 59.59 60.38 59.55 60.23 836,854
04/30/2015 59.73 60 59.07 59.31 647,268
04/29/2015 58.82 60.175 58.58 59.93 818,867
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?