F M C Historical Stock Price

Below is the stock price history for F M C FMC. Data is recorded each day for the historical open, high, low, close and volume. The F M C stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

F M C Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-12 80.27 80.77 79.50 79.75 69,318
2018-12-11 81.06 81.06 78.08 78.95 52,809
2018-12-10 80.22 80.22 78.11 79.49 51,291
2018-12-07 82.90 84.14 79.50 80.07 97,147
2018-12-06 81.20 82.45 79.63 82.42 89,972
2018-12-04 85.81 86.12 83.13 83.14 97,039
2018-12-03 85.01 86.67 84.87 85.65 92,941
2018-11-30 82.95 83.33 82.16 82.84 47,652
2018-11-29 83.51 84.07 82.71 83.16 85,923
2018-11-28 80.79 83.17 79.68 82.99 41,810
2018-11-27 81.02 81.02 80.01 80.56 33,833
2018-11-26 80.36 81.66 80.36 81.46 49,789
2018-11-23 78.97 80.44 78.97 79.71 31,452
2018-11-21 78.72 80.24 78.52 79.47 70,285
2018-11-20 81.22 81.22 78.65 78.65 105,472
2018-11-19 82.93 83.87 81.72 81.84 57,756
2018-11-16 82.29 83.35 82.14 83.20 71,635
2018-11-15 80.36 82.72 80.17 82.61 63,306
2018-11-14 82.12 82.12 80.87 81.23 71,851
2018-11-13 82.09 82.41 81.03 81.18 81,667
2018-11-12 83.84 83.84 82.16 82.17 84,819
2018-11-09 83.50 83.85 82.73 83.70 69,472
2018-11-08 83.55 84.06 82.30 83.94 152,761
2018-11-07 84.44 84.96 83.44 83.88 134,276
2018-11-06 81.25 84.14 81.25 83.72 188,475
2018-11-05 80.78 81.48 80.40 80.53 167,863
2018-11-02 81.69 81.69 79.77 80.41 108,074
2018-11-01 80.33 81.72 80.33 81.62 74,336
2018-10-31 78.90 79.21 78.14 78.17 62,255
2018-10-30 77.15 77.37 75.80 77.21 62,248

» More F M C Stock Price History

To see other companies like F M C (FMC), view our stock market today for news, and other data.