FMC Corporation Historical Stock Prices

FMC 
$58.96
*  
2.16
3.8%
Get FMC Alerts
*Delayed - data as of Oct. 21, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 21-OCT-2013 TO 21-OCT-2014

Date Open High Low Close / Last Volume
16:00  57.28  59.02  57.0621  58.96 1,617,229
10/21/2014 57.25 59.02 57.0621 58.96 1,618,031
10/20/2014 56.34 56.84 56.33 56.8 1,215,961
10/17/2014 56.65 57.68 56.12 56.49 1,752,229
10/16/2014 54.08 56.49 53.75 56.14 2,593,083
10/15/2014 52.71 54.51 51.57 54.31 2,632,019
10/14/2014 51.48 53.56 51.04 52.82 1,987,716
10/13/2014 52.78 53.23 51.58 51.6 1,298,522
10/10/2014 53.35 53.92 52.64 52.75 1,163,923
10/09/2014 54.92 55.07 53.2801 53.49 1,566,874
10/08/2014 55.07 55.19 54.34 54.87 2,193,317
10/07/2014 56.46 56.47 54.97 54.98 2,352,664
10/06/2014 57.22 57.64 56.985 56.99 1,355,935
10/03/2014 57.25 57.41 56.83 56.97 1,533,619
10/02/2014 56.1 57.11 56 56.93 2,330,621
10/01/2014 56.69 57.16 56.16 56.31 2,137,473
09/30/2014 57.37 57.76 56.98 57.19 3,674,298
09/29/2014 57.87 58.07 57.31 57.45 1,164,519
09/26/2014 58.13 58.45 58.05 58.22 1,103,185
09/25/2014 59.29 59.35 58.08 58.22 1,952,129
09/24/2014 60 60.12 59.49 59.51 1,415,354
09/23/2014 60.41 60.55 60.01 60.03 860,457
09/22/2014 60.77 60.87 60.36 60.4 1,084,672
09/19/2014 61.03 61.045 60.46 60.62 1,552,310
09/18/2014 61.38 61.75 60.74 60.87 2,467,966
09/17/2014 63.5 63.53 61.28 61.3 3,480,006
09/16/2014 63.38 63.43 62.8921 63.22 1,000,922
09/15/2014 62.41 63.66 62.265 63.38 1,962,507
09/12/2014 63.66 63.67 62.08 62.43 1,625,247
09/11/2014 63.25 64.18 63.16 63.59 1,359,332
09/10/2014 64.01 64.02 63 63.51 1,768,399
09/09/2014 65.74 66.24 63.87 64.01 1,497,821
09/08/2014 65.61 66.65 65.61 66.12 1,569,877
09/05/2014 65.34 65.62 65.12 65.6 540,728
09/04/2014 65.75 65.97 65.39 65.44 1,087,806
09/03/2014 66.12 66.32 65.58 65.7 679,812
09/02/2014 66.27 66.33 65.51 65.97 1,051,717
08/29/2014 66.15 66.56 65.9 66.14 764,474
08/28/2014 65.6 66.36 65.54 66.14 1,790,670
08/27/2014 65.53 65.98 65.52 65.72 1,189,732
08/26/2014 65.72 65.98 65.28 65.4 994,657
08/25/2014 65.75 65.832 65.37 65.53 852,587
08/22/2014 65.85 66.25 65.04 65.36 1,136,348
08/21/2014 66.57 66.57 65.89 65.94 1,219,665
08/20/2014 66.34 66.87 66.1133 66.42 1,026,540
08/19/2014 66.39 66.56 66.22 66.34 805,238
08/18/2014 66.41 66.87 66.33 66.41 1,483,921
08/15/2014 66.64 66.83 65.29 66.04 1,785,237
08/14/2014 64.99 66.395 64.99 66 3,628,500
08/13/2014 65.11 65.54 64.69 64.69 974,527
08/12/2014 64.85 65.2 64.54 64.79 599,089
08/11/2014 65.18 65.6 64.86 64.9 609,545
08/08/2014 64.51 65.0584 64.29 64.97 734,550
08/07/2014 64.92 65.03 64.05 64.18 516,485
08/06/2014 64.7 64.99 64.5 64.8 743,426
08/05/2014 65.33 65.44 64.47 64.81 1,111,574
08/04/2014 65.5 65.85 65.24 65.59 1,242,948
08/01/2014 64.95 65.63 64.94 65.48 962,074
07/31/2014 66.95 67.46 65 65.22 1,648,667
07/30/2014 68.04 68.37 66.8901 67.02 1,673,407
07/29/2014 68.57 68.75 68.03 68.04 875,410
07/28/2014 68.44 68.9 68.01 68.44 2,358,286
07/25/2014 68.38 68.93 68.225 68.28 648,316
07/24/2014 69 69 68.42 68.48 810,381
07/23/2014 68.79 68.94 68.57 68.8 537,734
07/22/2014 68.95 69.09 68.56 68.8 600,724
07/21/2014 69.08 69.43 68.51 68.54 507,229
07/18/2014 68.47 69.23 68.1 69.14 716,167
07/17/2014 68.88 69.29 68.37 68.4 1,032,404
07/16/2014 69.61 69.63 68.91 69.24 905,172
07/15/2014 70.22 70.57 68.85 69.11 2,003,335
07/14/2014 68.54 69.04 68.48 68.83 805,806
07/11/2014 69.24 69.3825 69.0001 69.26 637,391
07/10/2014 69.28 69.68 68.7 69.14 1,463,885
07/09/2014 70.22 70.33 69.73 70.07 826,209
07/08/2014 70.75 70.75 69.74 69.84 1,046,553
07/07/2014 71.14 71.245 70.5 70.76 599,186
07/03/2014 70.81 71.53 70.64 71.38 447,120
07/02/2014 70.83 71.209 70.39 70.56 1,012,375
07/01/2014 71.22 71.405 70.78 71 1,147,432
06/30/2014 70.77 71.42 70.4301 71.19 1,720,325
06/27/2014 70.8 70.89 70.33 70.82 1,271,024
06/26/2014 70.32 71.015 69.5 71 2,000,017
06/25/2014 70.97 71.36 70.29 70.62 1,216,727
06/24/2014 70.99 71.57 70.28 70.94 1,757,103
06/23/2014 73.42 73.42 70.95 71.1 3,390,913
06/20/2014 74.79 75.13 74.45 74.75 3,577,123
06/19/2014 75.19 75.64 74.87 74.88 1,523,176
06/18/2014 76 76.1 74.76 75 1,862,571
06/17/2014 76.58 76.61 75.74 75.8 1,282,037
06/16/2014 77.12 77.41 76.44 76.56 483,756
06/13/2014 77 77.27 76.85 77.25 467,568
06/12/2014 77.87 77.99 76.89 76.96 415,164
06/11/2014 77.78 78.49 77.25 77.99 468,506
06/10/2014 77.73 78.28 76.9 78.24 516,484
06/09/2014 78.36 78.5 77.8 78.06 371,037
06/06/2014 78.18 78.46 77.75 78.45 390,032
06/05/2014 77.2 78.48 76.77 78.25 911,097
06/04/2014 76.29 77.22 75.92 77.1 542,210
06/03/2014 76.5 76.92 76.205 76.32 880,481
06/02/2014 76.63 77.01 76.2475 76.83 725,255
05/30/2014 76.9 76.9795 76.42 76.56 696,255
05/29/2014 76.77 77 75.93 76.99 484,709
05/28/2014 76.26 76.86 76.05 76.49 775,333
05/27/2014 76.12 76.61 75.97 76.26 932,145
05/23/2014 75.3 75.84 75.205 75.74 1,405,430
05/22/2014 74.31 75.96 73.93 75.78 1,919,959
05/21/2014 73.87 74.555 73.73 74.46 991,121
05/20/2014 73.12 73.75 72.9 73.61 1,308,105
05/19/2014 72.14 73.82 72.02 73.33 776,366
05/16/2014 72 72.48 70.92 72.43 1,146,104
05/15/2014 72.9 72.98 71.45 72.29 1,037,282
05/14/2014 72.89 73.43 72.21 73.11 758,978
05/13/2014 73.57 73.86 72.78 72.85 767,756
05/12/2014 73.21 74.16 73.1601 73.51 719,167
05/09/2014 72.96 73.46 72.57 72.93 911,937
05/08/2014 73.2 74.45 72.94 73.03 1,465,722
05/07/2014 76.17 76.45 72.52 73.29 3,486,251
05/06/2014 76.28 76.58 75.58 76 789,193
05/05/2014 75.82 76.36 75.46 76.13 956,870
05/02/2014 76.65 77.17 76.11 76.17 698,420
05/01/2014 76.74 77 76.11 76.72 565,718
04/30/2014 76.23 77.17 75.95 77 418,436
04/29/2014 75.69 76.51 75.68 76.16 439,668
04/28/2014 76.1 76.258 74.85 75.3 683,062
04/25/2014 75.72 76.15 75.38 75.6 553,357
04/24/2014 77.07 77.18 75.76 75.83 682,319
04/23/2014 76.92 77.23 76.75 76.93 337,644
04/22/2014 76.79 77.1 76.52 76.91 416,108
04/21/2014 76.63 77.07 76.4 76.79 414,762
04/17/2014 76.54 77.26 76.36 76.75 622,438
04/16/2014 76.1 77.03 75.95 76.81 522,031
04/15/2014 75.14 75.57 74.45 75.43 499,285
04/14/2014 75 75.53 74.41 74.93 790,688
04/11/2014 75.24 75.35 74.23 74.3 1,281,498
04/10/2014 77.5 77.71 75.53 75.53 761,383
04/09/2014 76.66 77.62 76.39 77.62 620,833
04/08/2014 75.97 76.78 75.59 76.5 893,615
04/07/2014 76.59 77.07 75.54 75.75 1,113,632
04/04/2014 78.83 79.14 76.62 76.73 817,210
04/03/2014 78.48 78.9 77.8 78.24 994,916
04/02/2014 77.14 78.45 77.05 78.34 1,156,414
04/01/2014 77.19 77.48 76.48 77.32 1,195,715
03/31/2014 76.75 76.96 75.95 76.56 1,774,649
03/28/2014 77.24 77.81 76.31 76.45 1,079,062
03/27/2014 77.76 77.76 76.43 77.15 1,162,498
03/26/2014 78.51 78.74 76.51 76.54 1,069,241
03/25/2014 79.01 79.545 78.18 78.25 572,834
03/24/2014 79.49 79.84 78.05 78.48 875,905
03/21/2014 79.82 80.28 78.9 78.9 3,437,133
03/20/2014 77.86 79.18 77.704 79.14 1,225,764
03/19/2014 79.17 79.378 77.52 77.93 1,148,801
03/18/2014 79.58 80.35 78.16 79.11 1,957,866
03/17/2014 79.2 80.29 78.906 79.78 1,397,085
03/14/2014 80.15 80.57 78.98 78.99 753,894
03/13/2014 80.68 81.28 79.61 80.14 1,166,014
03/12/2014 80.67 80.83 80 80.25 1,709,600
03/11/2014 82.17 82.55 80.77 81.14 1,776,771
03/10/2014 83.94 83.94 81.44 83.1 3,500,450
03/07/2014 78.32 78.57 77.81 77.87 968,673
03/06/2014 77.79 78.42 77.75 78.08 902,819
03/05/2014 77.95 78.13 77.38 77.76 1,082,677
03/04/2014 77.63 78.18 77.15 78.08 849,060
03/03/2014 76.36 77 75.805 76.86 754,172
02/28/2014 76.56 78.33 76.45 77.18 1,718,969
02/27/2014 75.22 76.86 75.2101 76.25 1,835,695
02/26/2014 72.87 75.27 72.77 75.21 1,412,299
02/25/2014 72.37 73 72.06 72.67 748,632
02/24/2014 72.57 73.11 72.23 72.32 824,138
02/21/2014 73.3 73.4 72.62 72.7 458,856
02/20/2014 72.76 73.28 72.32 73.08 504,371
02/19/2014 72.78 73.5 72.39 72.66 873,235
02/18/2014 72.75 73.16 72.57 72.78 843,054
02/14/2014 72.06 73.29 71.9 72.93 767,003
02/13/2014 71.47 72.34 71.07 72.16 520,720
02/12/2014 72.37 72.8 71.74 71.82 777,768
02/11/2014 71.71 72.63 71.58 72.2 980,310
02/10/2014 71.23 71.61 70.64 71.5 810,680
02/07/2014 71.73 72.2 70.4 71.52 1,537,631
02/06/2014 69.28 72.54 67.31 71.56 3,118,495
02/05/2014 69.15 69.82 67.8 69.49 1,577,258
02/04/2014 69.28 70.31 68.73 69.52 1,054,095
02/03/2014 70.58 71.03 68.52 68.87 1,341,625
01/31/2014 70.94 71.58 70.56 70.63 992,337
01/30/2014 72.13 72.19 71.41 71.86 566,154
01/29/2014 71.21 72.41 71.17 71.66 640,225
01/28/2014 71.73 72.16 71.51 71.67 439,361
01/27/2014 71.47 72.39 70.76 71.69 889,110
01/24/2014 73.44 73.57 71.62 71.62 825,305
01/23/2014 75.27 75.48 73.68 74.14 918,683
01/22/2014 75.84 76 75.32 75.93 667,870
01/21/2014 76 76.63 75.55 75.79 980,939
01/17/2014 75.81 75.95 75.305 75.52 437,054
01/16/2014 75.59 75.99 75.56 75.73 556,720
01/15/2014 74.83 75.775 74.72 75.73 973,407
01/14/2014 72.88 74.1 72.88 74.08 780,301
01/13/2014 73.84 74.14 72.77 72.85 664,274
01/10/2014 74.55 74.72 73.98 74.22 811,544
01/09/2014 74.68 75.15 74.17 74.36 508,496
01/08/2014 74.28 74.72 73.83 74.42 822,517
01/07/2014 73.98 74.72 73.66 74.3 768,462
01/06/2014 74.66 74.66 73.75 73.79 588,313
01/03/2014 74.33 74.81 74.16 74.27 381,450
01/02/2014 75.27 75.38 74.33 74.53 605,886
12/31/2013 75.42 75.6 74.92 75.46 454,745
12/30/2013 75.45 75.56 74.76 75.25 508,272
12/27/2013 75.07 75.675 75.02 75.46 582,376
12/26/2013 74.78 75.5 74.04 75.4 555,660
12/24/2013 73.8 74.52 73.3319 74.46 225,762
12/23/2013 73.26 73.58 72.99 73.45 810,392
12/20/2013 72.96 73.63 72.82 73.04 1,976,565
12/19/2013 72.71 73.17 72.49 73.02 1,530,034
12/18/2013 72.81 73.06 71.91 72.72 1,788,624
12/17/2013 72.65 73.32 72.53 73.05 754,403
12/16/2013 73.46 73.95 72.79 72.82 1,246,073
12/13/2013 73.42 74.01 73.22 73.31 734,165
12/12/2013 73.94 73.95 73.29 73.44 657,555
12/11/2013 75.08 75.185 73.88 74.19 889,989
12/10/2013 74.82 75.53 74.63 75.06 950,984
12/09/2013 74.38 74.86 74.38 74.85 540,508
12/06/2013 73.87 74.4 73.44 74.4 702,145
12/05/2013 72.68 73.465 72.51 73.13 804,907
12/04/2013 72.27 73.24 71.93 72.94 1,369,830
12/03/2013 72.29 72.82 71.715 72.4 798,020
12/02/2013 72.89 73.45 72.7 72.81 551,080
11/29/2013 73.01 73.41 72.77 72.86 262,508
11/27/2013 72.6 73.31 72.47 72.99 667,831
11/26/2013 72.49 72.98 72.45 72.63 551,757
11/25/2013 73.03 73.14 72.15 72.39 604,172
11/22/2013 72.9 73.34 72.74 72.92 1,067,713
11/21/2013 72.92 73.08 72.645 72.78 553,301
11/20/2013 73.55 73.76 72.54 72.65 437,443
11/19/2013 73.83 74.01 73.33 73.51 510,175
11/18/2013 75.09 75.33 73.66 73.85 653,535
11/15/2013 73.91 75.12 73.91 75.1 579,405
11/14/2013 73.75 74.06 73.465 73.84 395,958
11/13/2013 72.37 73.56 72.29 73.54 532,439
11/12/2013 72.63 72.95 72.34 72.57 544,703
11/11/2013 73.36 73.52 72.925 73 314,284
11/08/2013 72.15 73.43 71.792 73.42 689,621
11/07/2013 73.07 73.38 71.99 72.16 898,036
11/06/2013 72.98 73.37 72.77 73.04 412,244
11/05/2013 72.66 72.95 72.17 72.84 577,207
11/04/2013 72.79 73.38 72.18 72.85 790,467
11/01/2013 72.79 73.17 71.91 72.82 574,018
10/31/2013 73.06 73.79 72.72 72.76 747,919
10/30/2013 72.81 73.93 72.73 73.03 952,040
10/29/2013 73.39 73.39 71.18 73.25 1,749,769
10/28/2013 74.18 74.42 73.5 73.52 645,525
10/25/2013 74.39 74.39 73.39 74.34 601,379
10/24/2013 74.11 74.57 73.75 74.39 340,102
10/23/2013 74.32 74.49 73.57 74.14 364,165
10/22/2013 73.37 74.56 73.37 74.51 632,868
10/21/2013 73.33 73.75 72.93 73.19 433,676
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?