STOCKS SURGE AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Paramount shares jump on Sony, Apollo US$26 billion buyout offer: Report

FMC Corporation (FMC)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

60.53

+2.76

(+4.78%)

At close: 04:00PM EDT

60.60

+0.07

(+0.12%)

After hours:

04:24PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	59.31	60.57	58.31	60.53	60.53	1,833,426
May 01, 2024	59.23	59.26	57.57	57.77	57.77	1,380,800
Apr 30, 2024	59.69	60.31	58.99	59.01	59.01	1,957,900
Apr 29, 2024	59.04	60.21	58.75	60.21	60.21	1,642,000
Apr 26, 2024	58.00	58.80	57.31	58.46	58.46	942,800
Apr 25, 2024	58.31	58.58	56.86	57.80	57.80	1,056,900
Apr 24, 2024	58.36	58.69	57.69	58.40	58.40	1,011,400
Apr 23, 2024	57.56	59.33	57.45	58.65	58.65	1,583,300
Apr 22, 2024	57.82	58.85	56.40	58.25	58.25	2,029,200
Apr 19, 2024	56.79	57.85	56.60	57.82	57.82	1,343,800
Apr 18, 2024	56.82	57.22	56.04	56.94	56.94	1,459,800
Apr 17, 2024	56.46	56.49	55.48	56.06	56.06	1,544,700
Apr 16, 2024	56.41	56.83	55.38	55.43	55.43	1,499,900
Apr 15, 2024	57.00	58.28	56.19	56.74	56.74	1,553,600
Apr 12, 2024	60.70	60.79	56.52	56.75	56.75	2,007,100
Apr 11, 2024	62.24	62.69	60.46	61.54	61.54	1,485,800
Apr 10, 2024	62.35	63.67	61.52	62.22	62.22	1,616,800
Apr 09, 2024	61.55	63.78	60.77	63.76	63.76	1,817,600
Apr 08, 2024	59.23	61.32	58.93	60.14	60.14	1,541,900
Apr 05, 2024	58.85	59.47	58.23	58.74	58.74	1,658,700
Apr 04, 2024	60.58	61.25	59.08	59.21	59.21	1,936,600
Apr 03, 2024	60.35	60.97	59.62	60.03	60.03	1,630,000
Apr 02, 2024	62.77	62.77	60.12	60.34	60.34	1,564,700
Apr 01, 2024	64.00	64.25	62.62	62.76	62.76	1,359,900
Mar 28, 2024	62.91	64.33	62.43	63.70	63.70	2,018,000
Mar 27, 2024	62.12	63.11	62.03	62.70	62.70	1,299,700
Mar 27, 2024	0.58 Dividend
Mar 26, 2024	63.19	64.00	62.07	62.44	61.86	1,582,900
Mar 25, 2024	62.98	63.94	62.55	62.82	62.24	1,547,700
Mar 22, 2024	64.94	65.44	62.36	62.36	61.78	1,313,100
Mar 21, 2024	64.50	65.10	64.05	64.91	64.31	1,899,200
Mar 20, 2024	63.53	64.85	63.02	64.11	63.51	2,751,900
Mar 19, 2024	65.30	65.71	61.61	61.67	61.10	2,370,400
Mar 18, 2024	64.42	66.91	64.08	66.06	65.45	2,280,400
Mar 15, 2024	63.41	65.90	63.13	65.05	64.45	6,225,300
Mar 14, 2024	65.18	65.30	63.56	64.07	63.47	1,938,900
Mar 13, 2024	64.14	67.08	64.00	65.71	65.10	2,514,600
Mar 12, 2024	64.78	65.04	63.16	63.85	63.26	1,547,200
Mar 11, 2024	62.49	64.84	62.45	64.16	63.56	1,847,700
Mar 08, 2024	63.72	64.51	62.62	62.69	62.11	1,861,400
Mar 07, 2024	62.00	64.37	61.66	63.40	62.81	1,907,000
Mar 06, 2024	60.30	61.92	59.63	61.52	60.95	1,982,300
Mar 05, 2024	58.67	60.11	58.25	59.71	59.16	2,030,800
Mar 04, 2024	57.31	59.43	57.20	58.80	58.25	2,925,500
Mar 01, 2024	56.48	57.65	55.87	57.31	56.78	2,807,100
Feb 29, 2024	51.59	56.55	51.44	56.39	55.87	4,853,000
Feb 28, 2024	52.32	52.44	51.01	51.29	50.81	2,023,400
Feb 27, 2024	53.02	53.30	52.57	52.78	52.29	1,545,900
Feb 26, 2024	51.85	52.91	51.48	52.54	52.05	1,714,800
Feb 23, 2024	51.37	52.56	51.06	52.38	51.89	1,254,000
Feb 22, 2024	51.20	51.82	50.24	51.65	51.17	1,536,000
Feb 21, 2024	50.79	51.32	50.03	51.11	50.64	1,807,300
Feb 20, 2024	51.80	51.90	50.72	50.99	50.52	2,112,700
Feb 16, 2024	51.48	52.79	51.10	52.34	51.85	1,969,400
Feb 15, 2024	51.55	52.68	51.23	51.74	51.26	2,154,400
Feb 14, 2024	51.89	52.10	50.60	51.13	50.66	2,571,300
Feb 13, 2024	52.20	53.04	51.27	51.49	51.01	2,501,400
Feb 12, 2024	51.91	53.96	51.51	53.61	53.11	2,259,500
Feb 09, 2024	51.89	52.41	50.63	51.75	51.27	3,290,700
Feb 08, 2024	54.40	54.86	51.59	52.04	51.56	2,738,600
Feb 07, 2024	53.51	55.38	53.34	54.65	54.14	3,777,100
Feb 06, 2024	52.10	57.33	52.00	53.45	52.95	5,841,200
Feb 05, 2024	60.00	61.42	59.75	60.42	59.86	3,620,400
Feb 02, 2024	61.74	62.10	60.03	61.43	60.86	2,948,700
Feb 01, 2024	58.34	62.17	58.06	62.14	61.56	3,790,800
Jan 31, 2024	57.59	58.31	56.18	56.20	55.68	1,387,500
Jan 30, 2024	57.22	58.25	57.00	57.49	56.96	922,500
Jan 29, 2024	58.14	58.18	56.62	57.80	57.26	1,143,200
Jan 26, 2024	58.34	59.08	57.95	58.35	57.81	1,145,300
Jan 25, 2024	57.50	57.91	56.30	57.47	56.94	864,100
Jan 24, 2024	58.11	58.44	56.27	57.01	56.48	1,326,600
Jan 23, 2024	57.50	58.04	56.92	57.82	57.28	1,409,100
Jan 22, 2024	55.14	56.43	54.88	56.40	55.88	1,303,300
Jan 19, 2024	55.17	56.03	54.38	55.65	55.13	1,489,900
Jan 18, 2024	55.35	55.47	54.31	55.04	54.53	1,233,800
Jan 17, 2024	56.21	56.80	54.95	55.47	54.95	1,546,900
Jan 16, 2024	57.50	57.65	56.06	57.04	56.51	2,003,000
Jan 12, 2024	59.48	59.70	58.11	58.21	57.67	1,016,200
Jan 11, 2024	59.70	59.98	58.75	58.93	58.38	1,339,800
Jan 10, 2024	59.93	60.49	59.22	59.51	58.96	1,098,800
Jan 09, 2024	61.07	61.54	60.06	60.59	60.03	1,018,400
Jan 08, 2024	60.39	61.90	59.86	61.58	61.01	1,085,800
Jan 05, 2024	59.99	61.41	59.31	60.78	60.22	1,129,900
Jan 04, 2024	61.64	61.97	59.86	60.27	59.71	1,959,700
Jan 03, 2024	64.07	64.50	60.94	61.19	60.62	1,815,500
Jan 02, 2024	62.81	65.81	62.81	64.84	64.24	1,776,700
Dec 29, 2023	62.83	63.40	62.60	63.05	62.46	1,405,100
Dec 28, 2023	63.68	63.68	63.08	63.31	62.72	1,097,100
Dec 28, 2023	0.58 Dividend
Dec 27, 2023	63.57	63.98	63.21	63.63	62.46	1,194,400
Dec 26, 2023	63.00	64.00	62.65	63.74	62.57	1,180,600
Dec 22, 2023	62.46	63.63	62.10	62.74	61.59	1,655,600
Dec 21, 2023	60.57	62.11	60.18	62.10	60.96	1,804,100
Dec 20, 2023	60.72	61.21	59.56	59.73	58.64	2,172,400
Dec 19, 2023	59.90	61.14	59.48	60.98	59.86	1,961,500
Dec 18, 2023	59.78	59.78	58.12	58.89	57.81	1,690,400
Dec 15, 2023	60.00	60.50	59.51	59.51	58.42	4,583,700
Dec 14, 2023	58.84	61.57	58.84	60.23	59.13	2,532,700
Dec 13, 2023	54.54	57.76	54.34	57.76	56.70	1,509,000
Dec 12, 2023	55.80	55.88	54.24	54.65	53.65	1,346,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7312+0.0031(+0.42%)

CRUDE OIL78.95-0.05(-0.06%)

Bitcoin CAD81,031.39+2,928.38(+3.75%)

STOCKS SURGE AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

FMC Corporation (FMC)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7312
+0.0031(+0.42%)

CRUDE OIL
78.95
-0.05(-0.06%)

Bitcoin CAD
81,031.39
+2,928.38(+3.75%)