| FMC CORPORATION Add to My Watchlist | (NYSE: FMC) |
| FMC CORPORATIO | 54.91 | +1.56 (+2.92%) | 989,337 |
| Historical Data for FMC |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 54.20 | 55.26 | 53.67 | 989,337 | 54.91 | +1.56 +2.92% |
| 02/08/10 | 53.38 | 54.05 | 52.44 | 1,430,483 | 53.35 | +1.07 +2.05% |
| 02/05/10 | 51.07 | 54.31 | 51.07 | 1,778,336 | 52.28 | +1.48 +2.91% |
| 02/04/10 | 52.26 | 52.46 | 50.75 | 759,255 | 50.80 | -2.03 -3.84% |
| 02/03/10 | 52.93 | 53.48 | 52.36 | 414,410 | 52.83 | -0.39 -0.73% |
| 02/02/10 | 52.69 | 53.78 | 52.08 | 669,215 | 53.22 | +1.69 +3.28% |
| 02/01/10 | 51.48 | 52.62 | 51.25 | 679,768 | 51.53 | +0.59 +1.15% |
| 01/29/10 | 51.76 | 52.56 | 50.87 | 676,206 | 50.94 | -0.21 -0.41% |
| 01/28/10 | 52.43 | 52.56 | 50.99 | 732,185 | 51.15 | -1.22 -2.33% |
| 01/27/10 | 52.32 | 52.57 | 51.48 | 593,322 | 52.37 | -0.15 -0.29% |
| 01/26/10 | 52.93 | 53.33 | 52.33 | 413,367 | 52.52 | -0.78 -1.46% |
| 01/25/10 | 53.41 | 53.80 | 52.93 | 541,098 | 53.30 | +0.59 +1.12% |
| 01/22/10 | 53.66 | 54.07 | 52.51 | 963,339 | 52.71 | -1.14 -2.12% |
| 01/21/10 | 54.00 | 55.42 | 53.42 | 1,051,477 | 53.85 | +0.01 +0.02% |
| 01/20/10 | 53.38 | 54.03 | 52.66 | 924,437 | 53.84 | -0.20 -0.37% |
| 01/19/10 | 53.20 | 54.16 | 53.03 | 675,165 | 54.04 | +0.83 +1.56% |
| 01/18/10 | 53.21 | 53.21 | 53.21 | 0 | 53.21 | 0.00 0.00% |
| 01/15/10 | 53.43 | 53.48 | 52.61 | 1,523,199 | 53.21 | -0.44 -0.82% |
| 01/14/10 | 54.16 | 54.54 | 53.50 | 653,529 | 53.65 | -0.81 -1.49% |
| 01/13/10 | 54.34 | 54.75 | 53.80 | 412,050 | 54.46 | +0.21 +0.39% |
| 01/12/10 | 53.86 | 54.41 | 53.31 | 691,003 | 54.25 | -0.19 -0.35% |
| 01/11/10 | 56.28 | 56.64 | 54.24 | 1,077,496 | 54.44 | -1.53 -2.73% |
| 01/08/10 | 56.25 | 56.53 | 55.20 | 1,234,323 | 55.97 | -0.50 -0.89% |
| 01/07/10 | 57.08 | 57.46 | 56.26 | 861,078 | 56.47 | -0.71 -1.24% |
| 01/06/10 | 56.68 | 57.63 | 56.31 | 742,837 | 57.18 | +0.55 +0.97% |
| 01/05/10 | 56.90 | 56.99 | 56.09 | 531,984 | 56.63 | -0.19 -0.33% |
| 01/04/10 | 56.55 | 56.89 | 55.87 | 894,616 | 56.82 | +1.06 +1.90% |
| 01/01/10 | 55.76 | 55.76 | 55.76 | 0 | 55.76 | 0.00 0.00% |
| 12/31/09 | 56.62 | 56.96 | 55.76 | 202,638 | 55.76 | -0.67 -1.19% |
| 12/30/09 | 56.15 | 56.76 | 56.03 | 224,678 | 56.43 | -0.17 -0.30% |
| 12/29/09 | 56.79 | 56.90 | 56.43 | 361,902 | 56.60 | +0.01 +0.02% |
| 12/28/09 | 57.10 | 57.21 | 56.31 | 307,716 | 56.59 | -0.34 -0.60% |
| 12/25/09 | 56.90 | 57.10 | 56.58 | 90,297 | 56.93 | 0.00 0.00% |
| 12/24/09 | 56.90 | 57.10 | 56.58 | 90,297 | 56.93 | +0.15 +0.26% |
| 12/23/09 | 56.87 | 56.92 | 56.20 | 338,613 | 56.78 | +0.20 +0.35% |
| 12/22/09 | 56.28 | 56.98 | 56.28 | 313,029 | 56.58 | +0.31 +0.55% |
| 12/21/09 | 55.97 | 56.67 | 55.97 | 386,531 | 56.27 | +0.42 +0.75% |
| 12/18/09 | 56.26 | 56.46 | 55.42 | 1,003,994 | 55.85 | 0.00 0.00% |
| 12/17/09 | 55.97 | 56.12 | 55.29 | 476,231 | 55.85 | -0.54 -0.96% |
| 12/16/09 | 56.29 | 57.07 | 56.03 | 406,485 | 56.39 | +0.37 +0.66% |
| 12/15/09 | 56.23 | 57.01 | 56.00 | 448,784 | 56.02 | -0.74 -1.30% |
| 12/14/09 | 56.63 | 56.96 | 56.48 | 293,851 | 56.76 | +0.60 +1.07% |
| 12/11/09 | 55.97 | 56.24 | 55.52 | 377,905 | 56.16 | +0.32 +0.57% |
| 12/10/09 | 56.44 | 56.57 | 55.53 | 355,642 | 55.84 | +0.07 +0.13% |
| 12/09/09 | 55.77 | 55.99 | 55.11 | 564,185 | 55.77 | +0.08 +0.14% |
| 12/08/09 | 56.19 | 56.32 | 55.59 | 621,387 | 55.69 | -0.99 -1.75% |
| 12/07/09 | 56.22 | 56.91 | 56.22 | 407,513 | 56.68 | +0.25 +0.44% |
| 12/04/09 | 57.06 | 57.59 | 55.53 | 600,573 | 56.43 | +0.46 +0.82% |
| 12/03/09 | 56.94 | 57.55 | 55.79 | 705,801 | 55.97 | -1.09 -1.91% |
| 12/02/09 | 56.57 | 57.75 | 56.56 | 595,590 | 57.06 | +0.38 +0.67% |
| \/ Download Data To Spreadsheet | ||||||
