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
2018-06-20 86.01 86.98 85.60 86.75 56,084
2018-06-19 87.12 87.20 85.47 86.10 82,423
2018-06-18 89.45 89.58 88.55 88.68 66,033
2018-06-15 89.47 90.05 88.97 89.87 100,618
2018-06-14 90.45 90.70 90.12 90.35 60,530
2018-06-13 89.85 90.49 89.83 90.01 79,367
2018-06-12 89.37 90.19 88.91 89.87 81,621
2018-06-11 88.68 89.79 88.49 89.04 63,827
2018-06-08 89.09 89.10 87.76 88.57 70,153
2018-06-07 90.66 91.03 88.57 88.72 84,175
2018-06-06 88.69 90.75 88.21 90.51 66,188
2018-06-05 88.20 88.58 87.64 88.33 65,875
2018-06-04 88.66 88.66 87.31 87.56 53,201
2018-06-01 87.66 88.56 87.25 88.28 63,025
2018-05-31 88.55 88.55 86.97 87.28 61,166
2018-05-30 87.75 88.76 87.54 88.34 54,008
2018-05-29 89.27 89.27 87.20 87.23 66,142
2018-05-25 89.42 89.73 88.40 89.61 83,883
2018-05-24 89.62 89.62 88.04 88.36 141,164
2018-05-23 90.64 90.86 89.64 90.45 64,954
2018-05-22 91.40 92.12 91.13 91.13 42,025
2018-05-21 92.59 92.59 90.92 91.40 54,463
2018-05-18 92.04 92.74 91.47 91.4875 36,775
2018-05-17 91.90 92.76 91.63 92.22 106,595
2018-05-16 90.03 91.99 90.03 91.71 109,978
2018-05-15 89.31 90.63 88.70 89.86 105,755
2018-05-14 91.64 91.64 89.56 89.74 116,334
2018-05-11 87.98 89.75 87.98 88.84 73,304
2018-05-10 86.58 87.65 85.82 87.40 77,029
2018-05-09 87.72 87.815 86.03 86.50 100,882

» 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.