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
2018-01-16 98.31 98.39 94.59 95.09 70,425
2018-01-12 98.54 98.54 97.32 97.83 39,331
2018-01-11 97.84 97.84 97.15 97.80 30,408
2018-01-10 97.87 98.11 96.95 97.51 53,126
2018-01-09 98.56 98.65 97.88 98.15 51,198
2018-01-08 98.62 98.63 97.44 98.19 48,133
2018-01-05 98.35 98.44 97.37 98.12 45,537
2018-01-04 97.60 98.66 97.13 97.38 54,772
2018-01-03 96.34 97.02 95.51 96.93 69,439
2018-01-02 95.10 95.92 95.10 95.56 50,065
2017-12-29 95.41 95.42 94.76 94.81 29,282
2017-12-28 94.64 95.03 94.59 95.02 31,501
2017-12-27 95.43 95.73 94.79 94.89 35,928
2017-12-26 95.86 95.99 95.17 95.53 24,498
2017-12-22 95.19 95.42 94.88 95.42 28,315
2017-12-21 95.455 95.54 94.79 95.15 33,628
2017-12-20 95.16 95.23 94.55 94.98 43,566
2017-12-19 94.35 95.05 93.96 94.58 79,311
2017-12-18 93.75 94.02 92.98 93.97 63,845
2017-12-15 91.21 92.54 90.84 92.24 71,029
2017-12-14 90.71 91.34 89.68 89.96 48,853
2017-12-13 90.53 91.09 90.53 90.77 52,221
2017-12-12 89.57 90.62 89.29 90.18 35,105
2017-12-11 89.24 89.92 89.20 89.53 25,673
2017-12-08 89.25 90.11 88.60 88.625 53,223
2017-12-07 87.97 89.30 87.97 88.25 83,723
2017-12-06 89.71 89.71 88.03 88.11 120,821
2017-12-05 90.71 90.71 89.41 89.83 75,674
2017-12-04 94.70 94.70 91.50 91.50 60,562
2017-12-01 94.31 94.61 92.27 93.69 34,926

» 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.