FMC Corporation Historical Stock Prices

FMC 
$47.22
*  
0.60
1.25%
Get FMC Alerts
*Delayed - data as of Jul. 27, 2015  -  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 27-JUL-2014 TO 27-JUL-2015

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.
16:00  47.47  47.73  47.07  47.22 752,503
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
04/28/2015 58.9 59.19 58.46 59.1 1,035,988
04/27/2015 58.8 58.975 58.45 58.85 1,755,118
04/24/2015 58.65 58.93 58.49 58.57 767,140
04/23/2015 58.15 58.78 57.98 58.6 712,260
04/22/2015 57.96 58.13 57.7 58.11 755,119
04/21/2015 58.1 58.47 57.41 57.95 972,353
04/20/2015 58.14 58.535 57.9 58.1 822,206
04/17/2015 58.56 58.87 57.96 58.02 1,006,068
04/16/2015 59.5 59.59 59.07 59.18 883,462
04/15/2015 58.72 59.89 58.6 59.67 1,270,631
04/14/2015 58.29 58.79 57.95 58.52 1,237,936
04/13/2015 58.22 59.295 58.068 58.71 916,905
04/10/2015 57.56 58.38 57.31 58.38 2,573,090
04/09/2015 57.4 57.46 56.97 57.36 1,691,602
04/08/2015 57.51 57.6985 57.14 57.31 809,881
04/07/2015 57.21 57.75 57.18 57.26 739,644
04/06/2015 56.54 57.35 56.54 57.17 1,526,801
04/02/2015 56.77 57.1 56.69 56.71 663,709
04/01/2015 57.31 57.39 56.41 57.02 1,196,388
03/31/2015 57.6 57.81 57.1 57.25 1,488,477
03/30/2015 57.24 57.91 57.12 57.8 967,868
03/27/2015 57.62 58.065 56.9 57.02 1,336,658
03/26/2015 57.9 58.34 57.6 58.16 1,188,916
03/25/2015 59.05 59.16 57.96 57.96 834,741
03/24/2015 59.69 59.69 58.9 59.03 850,274
03/23/2015 59.7 60.36 59.43 59.81 911,960
03/20/2015 59.26 59.74 58.7 59.63 1,185,487
03/19/2015 58.94 59.28 58.64 58.95 907,906
03/18/2015 59.03 59.64 58.12 59.2 1,324,730
03/17/2015 59.68 60.24 59.145 59.35 1,025,748
03/16/2015 60.2 60.441 59.64 60.09 949,970
03/13/2015 60.3 60.6 59.88 60.25 887,762
03/12/2015 60.46 60.65 60.03 60.62 650,030
03/11/2015 59.94 60.44 59.77 60.22 569,658
03/10/2015 60.7 61.02 59.83 59.94 1,255,804
03/09/2015 61.26 61.81 60.98 61.31 1,048,475
03/06/2015 61.84 61.99 60.95 61.21 1,128,297
03/05/2015 63.28 63.29 62.05 62.33 547,207
03/04/2015 63.54 63.71 63.04 63.26 637,249
03/03/2015 64.26 64.72 63.77 64 464,796
03/02/2015 63.5 64.6 62.9402 64.59 581,063
02/27/2015 63.62 63.72 63.24 63.41 674,496
02/26/2015 64.08 64.282 63.38 63.62 734,403
02/25/2015 63.98 64.44 63.6 64.26 701,832
02/24/2015 63.81 64.27 63.57 63.84 817,452
02/23/2015 63.82 63.95 63.55 63.74 577,632
02/20/2015 63.67 64.02 63.22 64.01 637,958
02/19/2015 63.52 63.98 63.31 63.73 956,974
02/18/2015 64.3 64.62 63.88 64.03 1,286,908
02/17/2015 63.31 64.56 63.1 64.43 1,405,678
02/13/2015 63.24 63.8 63.17 63.68 1,096,470
02/12/2015 62.07 63.45 62.07 63.24 1,214,960
02/11/2015 61.37 62.1125 61.2 61.9 888,536
02/10/2015 61.59 61.81 61.08 61.56 696,979
02/09/2015 61.39 62.23 61.39 61.66 1,171,815
02/06/2015 61.85 62.44 60.73 61.72 1,703,974
02/05/2015 57.1 62.95 55.75 62.06 3,838,240
02/04/2015 59.3 59.74 58.47 58.88 1,292,086
02/03/2015 57.99 59.64 57.96 59.46 1,602,865
02/02/2015 57.92 58.04 56.94 57.83 771,797
01/30/2015 56.57 58.118 56.41 57.5 1,054,157
01/29/2015 57.31 57.7 56.56 57.1 832,374
01/28/2015 58.83 58.83 57.04 57.15 573,362
01/27/2015 57.39 58.77 57.3 58.39 706,689
01/26/2015 57.82 58.51 57.49 58.23 643,201
01/23/2015 59.44 59.44 57.85 57.92 608,123
01/22/2015 58.4 59.53 58.31 59.39 696,005
01/21/2015 57.7 58.53 57.536 58.38 670,941
01/20/2015 58.21 58.59 57.41 57.9 608,029
01/16/2015 58.12 58.39 57.52 58.29 1,175,939
01/15/2015 59.13 59.41 58.13 58.13 1,340,577
01/14/2015 58.56 58.97 57.81 58.92 1,143,594
01/13/2015 59.47 60.09 58.42 59.43 1,760,671
01/12/2015 58.49 59.438 57.25 59.2 1,965,594
01/09/2015 58.18 58.31 57.34 57.54 976,613
01/08/2015 56.89 57.925 56.8 57.9 1,156,338
01/07/2015 56.45 56.73 55.98 56.5 739,663
01/06/2015 55.84 56.95 55.57 56.08 1,440,861
01/05/2015 56.54 56.63 55.41 55.72 1,054,775
01/02/2015 57.08 57.08 55.95 56.97 1,001,008
12/31/2014 57.61 57.94 56.93 57.03 944,749
12/30/2014 57.48 57.9 57.35 57.55 602,892
12/29/2014 57.32 57.889 57.31 57.63 670,885
12/26/2014 57.96 58 57.52 57.56 518,255
12/24/2014 57.83 57.99 57.48 57.74 361,247
12/23/2014 56.6 57.95 56.55 57.92 1,249,897
12/22/2014 56.78 57.12 55.83 56.51 1,405,407
12/19/2014 56.84 57.17 56.47 56.96 2,470,479
12/18/2014 57.71 57.72 55.392 56.5 1,800,258
12/17/2014 54.55 56.01 54.35 56 1,054,314
12/16/2014 54.81 55.67 54.24 54.3 1,292,672
12/15/2014 55.66 56.01 54.88 54.99 1,637,948
12/12/2014 55.44 55.51 54.98 55 1,887,092
12/11/2014 55.01 56.23 55.01 55.82 1,934,456
12/10/2014 56.06 56.37 54.98 55.16 1,258,868
12/09/2014 55.91 56.39 55.64 56.34 910,934
12/08/2014 56.89 56.93 56.06 56.21 1,197,792
12/05/2014 55.41 57.42 55.27 56.96 2,187,110
12/04/2014 54.88 55.53 54.87 55.25 973,718
12/03/2014 53.99 55.11 53.7 55.04 1,883,999
12/02/2014 53.6 54.25 53.52 54.07 1,158,164
12/01/2014 54.29 54.72 53.7 53.75 1,517,909
11/28/2014 55.44 55.73 54.29 54.4 545,992
11/26/2014 55.99 56.208 55.51 55.69 849,354
11/25/2014 56.8 56.83 56.18 56.21 918,133
11/24/2014 56.5 56.82 56.12 56.73 1,567,200
11/21/2014 56.89 57.17 56.33 56.5 1,191,093
11/20/2014 56.05 56.4 55.81 55.97 1,488,706
11/19/2014 56.8 56.8 56.14 56.37 751,856
11/18/2014 56.43 56.96 56.29 56.79 1,461,270
11/17/2014 56.61 57.05 56.27 56.32 1,064,550
11/14/2014 56.39 56.84 56.33 56.62 768,590
11/13/2014 56.9 57.06 56.07 56.39 728,431
11/12/2014 56.68 56.82 56.34 56.76 660,322
11/11/2014 56.8 57.23 56.67 56.82 1,374,099
11/10/2014 56.93 57.33 56.68 56.79 1,018,775
11/07/2014 57.24 57.46 56.81 57 1,380,858
11/06/2014 56.74 57.26 56.43 57.24 1,225,297
11/05/2014 56.05 56.67 55.78 56.62 1,038,471
11/04/2014 56.4 56.48 55.7 55.78 1,313,958
11/03/2014 57.48 57.71 56.09 56.26 1,355,575
10/31/2014 58.56 58.73 57.09 57.35 2,731,689
10/30/2014 55.49 58.47 55.15 58.12 3,064,389
10/29/2014 57.7 58 56.55 57.47 2,195,914
10/28/2014 57.11 57.79 56.87 57.78 1,397,959
10/27/2014 57.57 57.58 56.39 56.79 1,051,373
10/24/2014 58.13 58.38 57.28 58.12 1,036,089
10/23/2014 59.15 59.28 58.01 58.18 1,650,783
10/22/2014 59.6 59.67 58.34 58.45 2,326,590
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
*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?