FMC Corporation Common Stockのデータ

FMC Corporation Common Stockの基本情報

名前 FMC Corporation Common Stock
ティッカー FMC
国 United States
上場年 nan
セクター Basic Industries

FMC Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 109.78 108.1 108.95 108.72 1512600.0 108.72
2021-02-12 110.73 107.22 110.05 107.68 1766700.0 107.68
2021-02-11 110.48 107.7 109.05 110.26 1220700.0 110.26
2021-02-10 113.76 106.15 112.11 107.9 2358000.0 107.9
2021-02-09 117.9 115.56 116.85 116.36 673900.0 116.36
2021-02-08 116.76 115.17 115.9 116.65 621100.0 116.65
2021-02-05 117.13 114.7 115.15 115.18 808500.0 115.18
2021-02-04 114.08 110.17 110.91 113.97 823700.0 113.97
2021-02-03 112.49 109.95 111.47 110.64 993800.0 110.64
2021-02-02 112.59 109.17 110.92 111.1 938900.0 111.1
2021-02-01 110.56 108.2 109.64 109.75 967100.0 109.75
2021-01-29 110.24 107.09 108.14 108.29 1503100.0 108.29
2021-01-28 109.93 107.59 109.06 109.03 807100.0 109.03
2021-01-27 109.5 106.07 108.68 107.54 990800.0 107.54
2021-01-26 114.74 110.17 114.21 110.32 740600.0 110.32
2021-01-25 114.03 109.6 113.44 113.06 761900.0 113.06
2021-01-22 115.72 113.47 114.12 114.45 811300.0 114.45
2021-01-21 117.36 114.5 115.96 115.0 1047600.0 115.0
2021-01-20 116.7 114.86 116.7 115.47 944900.0 115.47
2021-01-19 117.62 113.16 114.97 116.57 1342300.0 116.57
2021-01-15 120.91 117.96 120.91 120.05 657300.0 120.05
2021-01-14 122.92 120.84 122.14 121.72 548900.0 121.72
2021-01-13 123.66 120.81 122.67 121.92 614700.0 121.92
2021-01-12 122.26 118.72 119.16 122.25 722500.0 122.25
2021-01-11 120.4 118.38 119.72 119.37 569400.0 119.37
2021-01-08 122.66 119.35 122.5 121.08 581500.0 121.08
2021-01-07 123.6 119.75 120.93 121.88 719500.0 121.88
2021-01-06 121.9 116.95 117.54 120.09 816100.0 120.09
2021-01-05 117.31 112.39 112.51 116.01 626600.0 116.01
2021-01-04 116.35 112.48 115.71 113.12 585800.0 113.12
2020-12-31 115.36 113.4 114.26 114.93 511000.0 114.93
2020-12-30 114.55 112.52 112.52 114.08 348800.0 114.08
2020-12-29 113.76 111.48 113.58 112.65 403700.0 112.17
2020-12-28 115.21 112.55 115.21 112.65 355300.0 112.17
2020-12-24 114.72 113.5 113.5 114.43 176600.0 113.94
2020-12-23 115.33 113.74 114.19 113.84 355800.0 113.35
2020-12-22 115.76 113.53 115.25 113.67 426700.0 113.19
2020-12-21 115.83 113.3 113.46 115.32 461600.0 114.83
2020-12-18 116.55 113.68 115.74 115.65 1233400.0 115.16
2020-12-17 115.94 113.94 114.94 115.62 455300.0 115.13
2020-12-16 115.78 113.36 115.69 114.37 574500.0 113.88
2020-12-15 116.11 113.58 115.89 114.99 554900.0 114.5
2020-12-14 118.36 114.44 117.99 114.52 544900.0 114.03
2020-12-11 118.22 115.94 116.85 116.43 816800.0 115.93
2020-12-10 119.18 116.07 118.3 117.66 646500.0 117.16
2020-12-09 120.95 118.36 120.29 118.93 598600.0 118.42
2020-12-08 119.82 118.07 118.3 119.78 338400.0 119.27
2020-12-07 121.5 118.24 121.11 118.83 423300.0 118.32
2020-12-04 122.29 118.54 118.65 121.69 608000.0 121.17
2020-12-03 120.68 117.75 119.01 118.38 621600.0 117.88
2020-12-02 120.21 117.66 118.5 118.16 706600.0 117.66
2020-12-01 119.21 116.55 117.48 118.93 679400.0 118.42
2020-11-30 116.35 114.15 115.7 116.01 865400.0 115.52
2020-11-27 117.39 114.9 117.06 115.67 238200.0 115.18
2020-11-25 118.3 116.1 117.94 116.68 489500.0 116.18
2020-11-24 119.27 115.73 117.0 118.24 454500.0 117.74
2020-11-23 116.98 114.81 114.82 116.06 394000.0 115.57
2020-11-20 115.43 113.37 115.43 113.75 588600.0 113.27
2020-11-19 115.58 113.13 114.61 115.32 367000.0 114.83
2020-11-18 116.79 114.48 116.0 115.27 687800.0 114.78
2020-11-17 116.06 111.21 111.8 115.69 1227900.0 115.2
2020-11-16 113.04 110.34 110.44 111.99 537700.0 111.51
2020-11-13 109.25 107.16 107.51 108.6 441300.0 108.14
2020-11-12 109.09 106.33 107.86 106.81 501100.0 106.35
2020-11-11 110.65 108.2 110.5 108.81 513600.0 108.35
2020-11-10 110.76 108.42 109.93 109.35 986500.0 108.88
2020-11-09 115.91 109.73 113.95 109.84 804800.0 109.37
2020-11-06 109.64 107.8 109.09 108.66 395200.0 108.2
2020-11-05 110.44 106.03 107.27 109.14 615100.0 108.67
2020-11-04 107.3 102.52 105.33 104.87 724800.0 104.42
2020-11-03 109.15 104.01 107.23 104.65 894000.0 104.2
2020-11-02 107.63 103.78 104.63 106.95 895600.0 106.49
2020-10-30 103.69 100.86 103.34 102.74 900900.0 102.3
2020-10-29 104.56 101.61 101.74 103.63 585100.0 103.19
2020-10-28 103.46 101.33 102.08 102.3 627500.0 101.86
2020-10-27 106.7 104.37 105.69 104.44 716600.0 103.99
2020-10-26 106.39 103.8 106.3 105.36 502400.0 104.91
2020-10-23 108.9 107.5 108.44 107.78 413400.0 107.32
2020-10-22 107.96 106.08 107.32 107.49 537500.0 107.03
2020-10-21 108.56 106.69 107.57 106.74 401000.0 106.29
2020-10-20 109.0 107.16 108.29 107.16 440400.0 106.7
2020-10-19 110.36 107.77 109.23 107.87 474800.0 107.41
2020-10-16 109.87 108.55 109.64 108.91 543500.0 108.45
2020-10-15 109.49 107.36 107.71 109.07 542500.0 108.61
2020-10-14 111.08 108.5 108.53 109.43 433400.0 108.96
2020-10-13 109.79 108.19 108.69 108.48 907000.0 108.02
2020-10-12 109.54 107.74 108.11 109.03 936400.0 108.57
2020-10-09 108.93 106.06 106.31 108.02 796800.0 107.56
2020-10-08 107.63 105.92 106.95 106.06 457600.0 105.61
2020-10-07 106.86 105.33 105.45 106.28 554500.0 105.83
2020-10-06 106.98 103.64 105.86 103.82 768600.0 103.38
2020-10-05 106.35 104.57 104.62 105.33 808000.0 104.88
2020-10-02 105.12 101.42 101.65 103.61 793600.0 103.17
2020-10-01 107.16 102.62 106.36 103.19 991800.0 102.75
2020-09-30 107.57 105.07 105.81 105.91 562000.0 105.46
2020-09-29 106.7 104.78 106.14 105.31 400100.0 104.86
2020-09-28 107.99 106.06 106.88 106.32 609200.0 105.43
2020-09-25 106.26 102.8 102.91 105.42 526200.0 104.54
2020-09-24 105.27 102.63 103.81 104.05 728300.0 103.18
2020-09-23 108.4 104.38 107.12 104.51 549700.0 103.63
2020-09-22 107.83 105.04 106.37 107.55 608000.0 106.65
2020-09-21 109.3 105.2 108.3 106.45 672700.0 105.56
2020-09-18 113.73 109.9 112.63 110.56 1037700.0 109.63
2020-09-17 113.29 108.71 109.98 112.85 765700.0 111.9
2020-09-16 112.62 110.57 112.45 110.67 571900.0 109.74
2020-09-15 112.59 110.8 110.93 111.8 681800.0 110.86
2020-09-14 110.92 109.39 109.87 110.53 375000.0 109.6
2020-09-11 109.29 107.74 108.7 108.56 415700.0 107.65
2020-09-10 108.68 106.79 108.07 107.76 483100.0 106.86
2020-09-09 108.75 106.11 106.59 107.91 475400.0 107.01
2020-09-08 107.61 104.86 107.0 105.64 716900.0 104.75
2020-09-04 110.9 106.98 110.53 108.48 683200.0 107.57
2020-09-03 112.36 108.08 111.9 109.43 721300.0 108.51
2020-09-02 112.53 109.29 110.37 112.26 999600.0 111.32
2020-09-01 110.15 106.27 106.93 110.15 652100.0 109.23
2020-08-31 109.21 106.7 108.7 106.86 561700.0 105.96
2020-08-28 110.03 108.62 109.66 109.15 892700.0 108.24
2020-08-27 110.22 108.99 109.33 109.41 442100.0 108.49
2020-08-26 109.04 107.32 108.25 108.69 371100.0 107.78
2020-08-25 109.5 107.43 109.5 108.59 525400.0 107.68
2020-08-24 108.98 107.81 108.37 108.76 321100.0 107.85
2020-08-21 107.76 106.1 107.21 107.33 373200.0 106.43
2020-08-20 108.31 107.12 107.47 107.89 336100.0 106.99
2020-08-19 109.65 108.01 109.06 108.53 476100.0 107.62
2020-08-18 110.36 108.88 109.25 109.11 401100.0 108.2
2020-08-17 111.04 108.41 110.19 109.0 520100.0 108.09
2020-08-14 110.28 108.97 109.74 109.61 446700.0 108.69
2020-08-13 110.85 109.11 109.15 110.12 510900.0 109.2
2020-08-12 111.32 109.41 110.0 109.46 692000.0 108.54
2020-08-11 112.45 108.56 111.26 109.19 725100.0 108.27
2020-08-10 111.07 108.59 109.97 110.36 710600.0 109.43
2020-08-07 109.84 107.03 107.98 109.77 657500.0 108.85
2020-08-06 109.17 105.5 107.47 108.25 1337100.0 107.34
2020-08-05 111.71 106.91 109.26 107.01 973500.0 106.11
2020-08-04 108.0 104.59 105.42 107.54 875000.0 106.64
2020-08-03 107.12 105.71 106.99 105.74 791700.0 104.85
2020-07-31 106.17 104.15 105.27 106.05 516700.0 105.16
2020-07-30 106.82 104.43 106.57 105.33 615600.0 104.45
2020-07-29 108.58 106.51 106.87 108.32 458800.0 107.41
2020-07-28 108.53 106.38 107.85 106.45 331900.0 105.56
2020-07-27 108.64 107.29 107.75 108.45 507600.0 107.54
2020-07-24 107.95 106.7 107.89 107.34 428400.0 106.44
2020-07-23 108.74 106.99 108.0 107.8 476500.0 106.9
2020-07-22 108.25 105.69 106.23 107.96 437700.0 107.06
2020-07-21 106.86 105.46 105.66 106.2 361000.0 105.31
2020-07-20 107.03 105.14 105.92 105.15 410800.0 104.27
2020-07-17 107.84 106.11 107.0 106.47 674300.0 105.58
2020-07-16 108.37 105.7 107.08 106.18 675400.0 105.29
2020-07-15 108.55 104.5 105.24 107.87 1367600.0 106.97
2020-07-14 103.79 100.88 101.6 103.44 563800.0 102.57
2020-07-13 104.04 100.61 101.49 101.6 759100.0 100.75
2020-07-10 100.45 97.84 97.84 100.19 613500.0 99.35
2020-07-09 99.93 96.05 99.93 97.89 763100.0 97.07
2020-07-08 102.55 98.04 102.23 99.05 755100.0 98.22
2020-07-07 102.99 101.01 101.01 101.86 853300.0 101.01
2020-07-06 103.14 100.75 103.1 102.22 883200.0 101.36
2020-07-02 101.86 99.84 100.93 101.14 816200.0 100.29
2020-07-01 100.28 98.05 100.28 99.36 821600.0 98.53
2020-06-30 100.62 96.66 96.94 99.62 656200.0 98.79
2020-06-29 98.08 96.37 96.6 97.31 730800.0 96.49
2020-06-26 99.04 96.34 98.29 96.56 1434300.0 95.31
2020-06-25 99.28 95.02 96.62 99.1 604300.0 97.82
2020-06-24 100.14 96.41 99.89 96.63 867100.0 95.38
2020-06-23 102.09 100.64 101.98 101.08 501800.0 99.78
2020-06-22 100.88 98.6 99.67 100.36 497900.0 99.07
2020-06-19 101.63 99.05 100.92 100.46 1274100.0 99.16
2020-06-18 100.56 98.54 99.93 98.99 527600.0 97.71
2020-06-17 102.0 100.04 101.34 100.58 503000.0 99.28
2020-06-16 102.6 98.39 101.86 100.42 807400.0 99.12
2020-06-15 99.07 93.52 94.67 98.33 716000.0 97.06
2020-06-12 98.74 95.69 98.43 97.34 696100.0 96.08
2020-06-11 100.09 94.34 99.02 94.89 1021500.0 93.67
2020-06-10 104.97 102.55 104.59 102.82 443900.0 101.49
2020-06-09 105.52 102.45 104.31 104.24 777400.0 102.9
2020-06-08 105.76 102.56 103.1 104.59 1012800.0 103.24
2020-06-05 104.98 101.78 102.46 103.21 846000.0 101.88
2020-06-04 101.44 98.74 101.32 99.8 968200.0 98.51
2020-06-03 104.29 101.36 102.01 101.91 763500.0 100.6
2020-06-02 101.04 98.2 99.46 100.91 573000.0 99.61
2020-06-01 99.81 97.77 98.22 98.88 687000.0 97.6
2020-05-29 98.69 96.34 97.33 98.41 681800.0 97.14
2020-05-28 98.49 95.51 97.28 97.65 752200.0 96.39
2020-05-27 96.97 94.46 96.44 96.22 690400.0 94.98
2020-05-26 97.05 94.54 96.22 94.82 629800.0 93.6
2020-05-22 93.39 91.17 91.43 93.3 500400.0 92.1
2020-05-21 93.24 91.4 92.74 91.87 442500.0 90.68
2020-05-20 93.64 90.21 90.72 93.07 506200.0 91.87
2020-05-19 91.41 89.11 90.72 89.18 732900.0 88.03
2020-05-18 93.07 90.79 92.04 90.83 740900.0 89.66
2020-05-15 88.62 87.45 88.14 88.02 784200.0 86.88
2020-05-14 89.07 85.58 87.38 88.61 959100.0 87.47
2020-05-13 89.68 86.62 88.9 88.77 770900.0 87.62
2020-05-12 92.63 89.1 91.51 89.14 927800.0 87.99
2020-05-11 92.52 90.42 91.73 91.5 730400.0 90.32
2020-05-08 96.38 93.38 95.41 93.48 982300.0 92.27
2020-05-07 96.88 93.43 94.24 94.11 829000.0 92.9
2020-05-06 93.0 87.29 89.96 91.98 1228800.0 90.79
2020-05-05 92.56 89.1 90.75 89.5 1179100.0 88.35
2020-05-04 89.85 87.75 88.27 89.64 693000.0 88.48
2020-05-01 91.12 88.39 90.1 89.92 808700.0 88.76
2020-04-30 94.19 91.82 93.81 91.9 1130100.0 90.71
2020-04-29 95.72 92.85 93.72 95.02 669300.0 93.79
2020-04-28 92.89 90.64 92.64 90.89 745400.0 89.72
2020-04-27 91.08 88.12 88.65 90.38 677100.0 89.21
2020-04-24 90.75 87.52 88.25 88.2 901100.0 87.06
2020-04-23 88.94 85.5 85.51 87.37 836800.0 86.24
2020-04-22 86.16 83.17 85.41 84.11 571400.0 83.02
2020-04-21 84.75 81.82 82.5 83.59 791600.0 82.51
2020-04-20 86.25 83.65 84.62 84.56 763700.0 83.47
2020-04-17 87.72 84.86 86.01 86.1 863400.0 84.99
2020-04-16 84.58 81.58 83.47 83.33 654300.0 82.26
2020-04-15 85.39 80.79 82.85 84.04 991400.0 82.96
2020-04-14 89.3 86.46 88.21 86.67 940900.0 85.55
2020-04-13 89.66 84.1 88.78 86.63 883000.0 85.51
2020-04-09 91.01 83.51 85.6 90.0 1543500.0 88.84
2020-04-08 83.96 78.98 80.3 82.87 1045400.0 81.8
2020-04-07 84.31 79.29 82.0 79.44 1603300.0 78.42
2020-04-06 79.17 73.94 75.2 78.03 992300.0 77.02
2020-04-03 76.78 70.5 74.28 70.88 1562300.0 69.97
2020-04-02 80.63 73.4 77.52 74.18 1591000.0 73.22
2020-04-01 79.82 75.18 78.03 76.97 1645000.0 75.98
2020-03-31 84.99 80.54 82.5 81.69 2046500.0 80.64
2020-03-30 83.24 75.39 75.9 82.64 1614100.0 81.57
2020-03-27 78.64 75.26 76.83 76.62 1033400.0 75.2
2020-03-26 81.87 74.0 75.26 80.21 1609400.0 78.72
2020-03-25 77.2 67.96 69.16 73.66 1738500.0 72.29
2020-03-24 72.73 66.25 68.4 68.72 1463300.0 67.44
2020-03-23 66.99 62.69 64.82 64.18 1204300.0 62.99
2020-03-20 71.42 63.7 68.46 65.32 1742000.0 64.11
2020-03-19 72.25 57.08 59.04 67.51 1568500.0 66.26
2020-03-18 65.19 56.77 64.49 59.82 2340500.0 58.71
2020-03-17 72.52 67.72 72.38 68.64 1613200.0 67.37
2020-03-16 80.19 61.85 76.07 71.01 1827700.0 69.69
2020-03-13 88.23 78.21 83.53 88.05 1719100.0 86.42
2020-03-12 79.53 74.38 77.49 77.44 1594800.0 76.0
2020-03-11 85.66 82.03 84.5 83.26 1023300.0 81.71
2020-03-10 86.99 81.77 82.86 86.98 1456700.0 85.36
2020-03-09 85.43 79.02 84.5 79.24 1560000.0 77.77
2020-03-06 92.44 88.3 91.86 90.53 1127700.0 88.85
2020-03-05 97.16 93.68 96.6 94.83 798500.0 93.07
2020-03-04 99.41 94.8 96.1 99.35 928800.0 97.51
2020-03-03 98.67 92.63 96.14 94.59 896300.0 92.83
2020-03-02 96.96 91.09 93.6 96.91 1207000.0 95.11
2020-02-28 93.41 88.7 89.3 93.1 1861500.0 91.37
2020-02-27 96.71 92.34 94.0 92.36 976900.0 90.64
2020-02-26 99.7 96.85 98.56 96.89 813900.0 95.09
2020-02-25 103.22 97.33 102.94 97.74 913500.0 95.93
2020-02-24 103.32 101.41 103.04 102.4 1062700.0 100.5
2020-02-21 107.84 106.1 107.47 106.58 631700.0 104.6
2020-02-20 108.59 106.34 106.46 108.29 848100.0 106.28
2020-02-19 107.27 105.8 106.0 106.45 599700.0 104.47
2020-02-18 105.84 104.59 105.2 105.79 644300.0 103.83