STOCKS PULL BACK AT OPEN WITH JOBS DATA FRONT OF MIND

Investors playing safe in a shortened trading week dominated by Friday's U.S. jobs print

FMC Corp (FMQ.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR

Add to watchlist

52.48

-0.34

(-0.64%)

As of 12:31PM CEST. Market open.

Time Period:

Jul 02, 2023 - Jul 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 02, 2024	52.44	52.48	52.44	52.48	52.48	20
Jul 01, 2024	53.30	53.44	52.82	52.82	52.82	-
Jun 28, 2024	52.62	53.92	52.62	53.62	53.62	-
Jun 28, 2024	0.58 Dividend
Jun 27, 2024	52.82	53.28	52.80	53.28	52.70	-
Jun 26, 2024	52.54	53.06	52.54	53.06	52.48	-
Jun 25, 2024	53.02	53.20	52.38	52.38	51.81	-
Jun 24, 2024	52.50	53.58	52.50	53.26	52.68	-
Jun 21, 2024	50.50	53.04	50.50	53.04	52.46	-
Jun 20, 2024	51.58	51.98	51.30	51.30	50.74	-
Jun 19, 2024	51.48	51.54	51.38	51.38	50.82	-
Jun 18, 2024	52.00	52.06	50.90	50.90	50.35	-
Jun 17, 2024	50.98	51.66	50.84	51.66	51.10	-
Jun 14, 2024	51.40	51.46	51.02	51.18	50.62	-
Jun 13, 2024	52.82	52.82	51.44	52.00	51.43	-
Jun 12, 2024	53.04	53.92	52.86	52.86	52.28	-
Jun 11, 2024	50.80	53.68	50.70	52.88	52.30	-
Jun 10, 2024	52.88	52.88	50.90	50.92	50.37	-
Jun 07, 2024	53.68	54.02	52.86	52.86	52.28	-
Jun 06, 2024	52.90	53.30	52.44	52.72	52.15	-
Jun 05, 2024	52.10	53.06	51.96	53.06	52.48	-
Jun 04, 2024	53.94	53.94	52.38	52.38	51.81	-
Jun 03, 2024	56.20	56.20	54.20	54.20	53.61	-
May 31, 2024	55.96	56.78	55.96	56.78	56.16	-
May 30, 2024	55.22	55.94	55.22	55.94	55.33	-
May 29, 2024	57.34	57.34	56.18	56.24	55.63	-
May 28, 2024	56.58	57.44	56.44	57.44	56.81	-
May 27, 2024	56.36	56.82	56.36	56.82	56.20	-
May 24, 2024	55.04	56.66	55.00	56.34	55.73	-
May 23, 2024	58.40	58.42	55.86	55.86	55.25	-
May 22, 2024	58.42	58.98	58.42	58.80	58.16	-
May 21, 2024	58.60	58.98	58.60	58.98	58.34	-
May 20, 2024	58.52	59.24	58.52	58.98	58.34	-
May 17, 2024	58.52	58.82	58.52	58.82	58.18	-
May 16, 2024	58.22	59.46	58.22	58.98	58.34	-
May 15, 2024	60.68	60.96	58.54	58.54	57.90	-
May 14, 2024	61.30	62.08	61.28	61.28	60.61	-
May 13, 2024	62.18	62.88	61.88	61.88	61.21	-
May 10, 2024	61.86	62.26	61.86	62.26	61.58	-
May 09, 2024	59.76	61.60	59.42	61.60	60.93	-
May 08, 2024	61.88	62.04	60.96	60.96	60.30	-
May 07, 2024	55.14	62.54	54.86	62.54	61.86	20
May 06, 2024	57.10	57.42	56.74	56.74	56.12	-
May 03, 2024	56.34	57.02	56.34	57.02	56.40	-
May 02, 2024	54.64	55.58	54.24	55.58	54.97	-
Apr 30, 2024	55.92	57.50	55.46	55.46	54.86	18
Apr 29, 2024	54.12	55.80	54.12	55.80	55.19	-
Apr 26, 2024	53.60	54.62	53.54	54.56	53.97	-
Apr 25, 2024	53.88	54.04	53.06	53.06	52.48	-
Apr 24, 2024	54.32	54.66	54.32	54.32	53.73	-
Apr 23, 2024	54.18	55.20	54.18	55.10	54.50	-
Apr 22, 2024	53.90	54.90	53.90	54.90	54.30	-
Apr 19, 2024	52.84	54.08	52.84	53.68	53.10	5
Apr 18, 2024	52.20	53.58	52.08	53.58	53.00	-
Apr 17, 2024	51.74	52.70	51.74	52.58	52.01	-
Apr 16, 2024	52.94	53.14	52.60	52.60	52.03	-
Apr 15, 2024	52.94	53.56	52.92	53.26	52.68	-
Apr 12, 2024	56.96	57.48	53.68	53.68	53.10	-
Apr 11, 2024	57.36	57.78	56.94	56.94	56.32	-
Apr 10, 2024	58.20	58.54	57.74	57.74	57.11	-
Apr 09, 2024	54.86	57.56	54.86	57.56	56.93	-
Apr 08, 2024	53.66	55.86	53.66	55.86	55.25	-
Apr 05, 2024	54.36	54.50	53.88	53.88	53.29	-
Apr 04, 2024	54.88	55.70	54.88	55.52	54.92	-
Apr 03, 2024	55.42	56.12	55.32	55.32	54.72	-
Apr 02, 2024	57.90	58.10	56.40	56.40	55.79	-
Mar 28, 2024	58.14	59.48	58.14	59.48	58.83	44
Mar 27, 2024	57.10	58.06	57.08	57.80	57.17	-
Mar 27, 2024	0.58 Dividend
Mar 26, 2024	57.68	57.70	57.52	57.52	56.32	-
Mar 25, 2024	57.58	58.58	57.20	58.00	56.79	-
Mar 22, 2024	59.58	59.58	58.06	58.06	56.85	-
Mar 21, 2024	58.52	59.64	58.52	59.48	58.24	-
Mar 20, 2024	57.22	58.92	57.22	58.60	57.38	-
Mar 19, 2024	60.48	60.88	57.20	57.20	56.01	-
Mar 18, 2024	59.72	61.10	59.44	61.10	59.83	-
Mar 15, 2024	58.64	60.00	58.34	60.00	58.75	-
Mar 14, 2024	59.58	59.92	58.46	58.70	57.48	-
Mar 13, 2024	58.22	60.22	58.20	60.22	58.96	-
Mar 12, 2024	58.40	58.64	58.32	58.36	57.14	-
Mar 11, 2024	56.76	59.08	56.76	59.00	57.77	-
Mar 08, 2024	57.36	58.48	57.36	58.28	57.06	-
Mar 07, 2024	55.80	58.22	55.80	57.68	56.48	-
Mar 06, 2024	54.48	56.56	54.48	56.56	55.38	-
Mar 05, 2024	53.50	55.12	53.50	55.12	53.97	-
Mar 04, 2024	52.22	54.46	52.22	54.36	53.23	-
Mar 01, 2024	51.66	52.56	51.28	52.56	51.46	-
Feb 29, 2024	46.85	48.73	46.85	48.73	47.71	-
Feb 28, 2024	48.26	48.80	47.49	47.49	46.50	-
Feb 27, 2024	47.90	49.05	47.90	48.83	47.81	-
Feb 26, 2024	47.87	48.35	47.87	48.35	47.34	-
Feb 23, 2024	47.28	48.27	47.22	48.27	47.26	-
Feb 22, 2024	46.88	47.61	46.84	47.61	46.62	-
Feb 21, 2024	46.75	47.29	46.41	47.29	46.30	-
Feb 20, 2024	48.02	48.26	47.04	47.04	46.06	-
Feb 19, 2024	48.09	48.40	48.09	48.15	47.15	-
Feb 16, 2024	47.57	48.51	47.36	48.51	47.50	-
Feb 15, 2024	47.24	48.55	47.24	48.20	47.19	-
Feb 14, 2024	47.61	48.05	47.61	47.95	46.95	-
Feb 13, 2024	49.25	49.50	48.05	48.05	47.05	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,858.91-16.88(-0.08%)

S&P 5005,470.40-4.69(-0.09%)

DOW39,135.13-34.39(-0.09%)

CAD/USD0.7297+0.0014(+0.19%)

CRUDE OIL83.73+0.35(+0.42%)

Bitcoin CAD85,713.92-185.29(-0.22%)

STOCKS PULL BACK AT OPEN WITH JOBS DATA FRONT OF MIND

FMC Corp (FMQ.DU)

S&P/TSX
21,858.91
-16.88(-0.08%)

S&P 500
5,470.40
-4.69(-0.09%)

DOW
39,135.13
-34.39(-0.09%)

CAD/USD
0.7297
+0.0014(+0.19%)

CRUDE OIL
83.73
+0.35(+0.42%)

Bitcoin CAD
85,713.92
-185.29(-0.22%)