FMC Corporation (FMC) Historical Stock Data
61.86 ↑1.33 (2.20%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FMC is down -0.40% a day on average. There have been 13 days where FMC Corporation closed green and 17 days where FMC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 59.31 | 60.53 | ↑$1.22 (2.06%) | 58.31 | 60.57 | 1.86M |
| 2024-05-01 | 59.23 | 57.77 | ↓$1.46 (-2.46%) | 57.57 | 59.26 | 1.38M |
| 2024-04-30 | 59.69 | 59.01 | ↓$0.68 (-1.14%) | 58.99 | 60.31 | 1.96M |
| 2024-04-29 | 59.04 | 60.21 | ↑$1.17 (1.98%) | 58.75 | 60.21 | 1.64M |
| 2024-04-26 | 58.00 | 58.46 | ↑$0.46 (0.79%) | 57.31 | 58.80 | 0.94M |
| 2024-04-25 | 58.31 | 57.80 | ↓$0.51 (-0.87%) | 56.86 | 58.58 | 1.06M |
| 2024-04-24 | 58.36 | 58.40 | ↑$0.04 (0.07%) | 57.69 | 58.69 | 1.01M |
| 2024-04-23 | 57.56 | 58.65 | ↑$1.09 (1.89%) | 57.45 | 59.33 | 1.58M |
| 2024-04-22 | 57.82 | 58.25 | ↑$0.43 (0.74%) | 56.40 | 58.85 | 2.03M |
| 2024-04-19 | 56.79 | 57.82 | ↑$1.03 (1.81%) | 56.60 | 57.85 | 1.34M |
| 2024-04-18 | 56.82 | 56.94 | ↑$0.12 (0.21%) | 56.04 | 57.22 | 1.46M |
| 2024-04-17 | 56.46 | 56.06 | ↓$0.40 (-0.71%) | 55.48 | 56.49 | 1.54M |
| 2024-04-16 | 56.41 | 55.43 | ↓$0.98 (-1.74%) | 55.38 | 56.83 | 1.50M |
| 2024-04-15 | 57.00 | 56.74 | ↓$0.26 (-0.46%) | 56.19 | 58.28 | 1.55M |
| 2024-04-12 | 60.70 | 56.75 | ↓$3.95 (-6.51%) | 56.52 | 60.79 | 2.01M |
| 2024-04-11 | 62.24 | 61.54 | ↓$0.70 (-1.12%) | 60.46 | 62.69 | 1.49M |
| 2024-04-10 | 62.35 | 62.22 | ↓$0.13 (-0.21%) | 61.52 | 63.67 | 1.62M |
| 2024-04-09 | 61.55 | 63.76 | ↑$2.21 (3.59%) | 60.77 | 63.78 | 1.82M |
| 2024-04-08 | 59.23 | 60.14 | ↑$0.91 (1.54%) | 58.93 | 61.32 | 1.54M |
| 2024-04-05 | 58.85 | 58.74 | ↓$0.11 (-0.19%) | 58.23 | 59.47 | 1.66M |
| 2024-04-04 | 60.58 | 59.21 | ↓$1.37 (-2.26%) | 59.08 | 61.25 | 1.94M |
| 2024-04-03 | 60.35 | 60.03 | ↓$0.32 (-0.53%) | 59.62 | 60.97 | 1.63M |
| 2024-04-02 | 62.77 | 60.34 | ↓$2.43 (-3.87%) | 60.12 | 62.77 | 1.56M |
| 2024-04-01 | 64.00 | 62.76 | ↓$1.24 (-1.94%) | 62.62 | 64.25 | 1.36M |
| 2024-03-28 | 62.91 | 63.70 | ↑$0.79 (1.26%) | 62.43 | 64.33 | 2.02M |
| 2024-03-27 | 62.12 | 62.70 | ↑$0.58 (0.93%) | 62.03 | 63.11 | 1.30M |
| 2024-03-26 | 63.19 | 62.44 | ↓$0.75 (-1.19%) | 62.07 | 64.00 | 1.58M |
| 2024-03-25 | 62.98 | 62.82 | ↓$0.16 (-0.25%) | 62.55 | 63.94 | 1.55M |
| 2024-03-22 | 64.94 | 62.36 | ↓$2.58 (-3.97%) | 62.36 | 65.44 | 1.31M |
| 2024-03-21 | 64.50 | 64.91 | ↑$0.41 (0.64%) | 64.05 | 65.10 | 1.90M |
Create an account or log in to view more rows.
$FMC get over the hump
$FMC Don't hold!!! Buy it
$FMC time to short this
$FMC This may be your last opportunity to buy on the cheap??
$FMC Bullish !!! Can’t wait for Monday!!
$FMC in it to win it
$FMC market starting to dump
$FMC This was indeed a beautiful day.
$FMC check out the one month chart.
Perfect bull flag.
$FMC it's true....