FMC Corporation FMC
NYSE · Amerika Birleşik Devletleri · Proses Endüstrileri
$8,92-0,09 (-%1,00)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | $8,92 | -%1,87 | $9,09 | $9,29 | $8,85 | 5,77M |
| 2026-09-29 | $9,09 | -%1,30 | $9,22 | $9,40 | $9,07 | 3,15M |
| 2026-09-28 | $9,21 | -%3,86 | $9,49 | $9,51 | $9,14 | 4,01M |
| 2026-09-25 | $9,58 | -%0,10 | $9,61 | $9,76 | $9,46 | 3,89M |
| 2026-09-24 | $9,59 | -%3,13 | $9,90 | $10,11 | $9,54 | 5,32M |
| 2026-09-23 | $9,90 | -%6,34 | $10,42 | $10,49 | $9,88 | 3,01M |
| 2026-09-22 | $10,57 | +%2,82 | $10,48 | $10,76 | $10,37 | 3,12M |
| 2026-09-21 | $10,28 | +%1,88 | $10,24 | $10,36 | $9,95 | 3,72M |
| 2026-09-18 | $10,09 | -%1,08 | $10,08 | $10,26 | $9,71 | 9,08M |
| 2026-09-17 | $10,20 | -%5,56 | $10,84 | $10,87 | $10,15 | 4,47M |
| 2026-09-16 | $10,80 | -%4,00 | $11,13 | $11,23 | $10,61 | 3,79M |
| 2026-09-15 | $11,25 | +%2,46 | $10,95 | $11,58 | $10,77 | 3,03M |
| 2026-09-14 | $10,98 | -%3,68 | $11,22 | $11,52 | $10,98 | 2,95M |
| 2026-09-11 | $11,40 | -%5,63 | $12,08 | $12,08 | $11,28 | 3,00M |
| 2026-09-10 | $12,08 | -%1,71 | $12,07 | $12,45 | $11,89 | 2,10M |
| 2026-09-09 | $12,29 | -%4,06 | $12,75 | $12,94 | $12,24 | 2,21M |
| 2026-09-08 | $12,81 | -%1,23 | $13,11 | $13,23 | $12,57 | 2,33M |
| 2026-09-04 | $12,97 | -%0,08 | $12,95 | $13,09 | $12,65 | 2,58M |
| 2026-09-03 | $12,98 | -%2,63 | $13,30 | $13,42 | $12,38 | 4,90M |
| 2026-09-02 | $13,33 | +%12,21 | $12,00 | $13,46 | $11,97 | 6,34M |
| 2026-09-01 | $11,88 | +%3,04 | $11,44 | $11,94 | $11,39 | 3,63M |
| 2026-08-31 | $11,53 | +%1,77 | $11,29 | $11,60 | $11,17 | 3,74M |
| 2026-08-28 | $11,33 | +%6,29 | $10,91 | $11,33 | $10,78 | 2,35M |
| 2026-08-27 | $10,66 | -%3,79 | $11,02 | $11,05 | $10,65 | 2,60M |
| 2026-08-26 | $11,08 | -%0,81 | $11,18 | $11,62 | $11,05 | 2,09M |
| 2026-08-25 | $11,17 | -%0,98 | $11,12 | $11,22 | $10,91 | 1,88M |
| 2026-08-24 | $11,28 | +%2,36 | $11,05 | $11,43 | $10,97 | 2,27M |
| 2026-08-21 | $11,02 | +%1,29 | $11,01 | $11,35 | $10,85 | 2,82M |
| 2026-08-20 | $10,88 | +%0,65 | $10,76 | $10,98 | $10,53 | 2,09M |
| 2026-08-19 | $10,81 | +%6,82 | $10,29 | $11,10 | $10,29 | 3,50M |
| 2026-08-18 | $10,12 | -%0,59 | $10,27 | $10,33 | $10,00 | 1,74M |
| 2026-08-17 | $10,18 | +%0,30 | $10,12 | $10,36 | $9,98 | 3,12M |
| 2026-08-14 | $10,15 | -%0,10 | $10,20 | $10,33 | $10,02 | 2,35M |
| 2026-08-13 | $10,16 | -%0,78 | $10,20 | $10,20 | $9,95 | 3,55M |
| 2026-08-12 | $10,24 | -%1,63 | $10,45 | $10,45 | $10,08 | 2,94M |
| 2026-08-11 | $10,41 | -%0,48 | $10,49 | $10,68 | $10,35 | 1,90M |
| 2026-08-10 | $10,46 | -%1,23 | $10,51 | $10,66 | $10,12 | 3,29M |
| 2026-08-07 | $10,59 | +%0,38 | $10,63 | $10,82 | $10,53 | 1,99M |
| 2026-08-06 | $10,55 | -%2,13 | $10,69 | $10,84 | $10,45 | 3,12M |
| 2026-08-05 | $10,78 | +%2,18 | $10,53 | $11,07 | $10,50 | 3,22M |
| 2026-08-04 | $10,55 | +%1,83 | $10,26 | $10,56 | $10,09 | 4,47M |
| 2026-08-03 | $10,36 | -%3,27 | $10,71 | $10,90 | $10,22 | 5,79M |
| 2026-07-31 | $10,71 | -%9,47 | $11,57 | $11,74 | $10,65 | 5,33M |
| 2026-07-30 | $11,83 | +%18,18 | $10,50 | $11,85 | $10,49 | 9,91M |
| 2026-07-29 | $10,01 | -%8,50 | $10,93 | $11,01 | $9,95 | 7,68M |
| 2026-07-28 | $10,94 | -%1,62 | $11,21 | $11,46 | $10,89 | 2,75M |
| 2026-07-27 | $11,12 | -%1,59 | $11,26 | $11,36 | $11,05 | 2,32M |
| 2026-07-24 | $11,30 | -%3,34 | $11,75 | $11,76 | $11,29 | 2,12M |
| 2026-07-23 | $11,69 | -%0,76 | $11,78 | $12,01 | $11,46 | 2,53M |
| 2026-07-22 | $11,78 | +%3,61 | $11,70 | $12,15 | $11,62 | 3,27M |
| 2026-07-21 | $11,37 | +%1,61 | $11,19 | $11,47 | $11,08 | 2,96M |
| 2026-07-20 | $11,19 | -%0,18 | $11,06 | $11,33 | $11,00 | 2,97M |
| 2026-07-17 | $11,21 | -%2,01 | $11,53 | $11,70 | $11,08 | 3,73M |
| 2026-07-16 | $11,44 | +%5,63 | $10,90 | $11,62 | $10,87 | 4,48M |
| 2026-07-15 | $10,83 | +%1,03 | $10,75 | $10,92 | $10,56 | 3,87M |
| 2026-07-14 | $10,72 | -%1,74 | $11,07 | $11,18 | $10,66 | 3,02M |
| 2026-07-13 | $10,91 | %0,00 | $11,06 | $11,44 | $10,88 | 3,31M |
| 2026-07-10 | $10,91 | +%0,18 | $10,98 | $11,15 | $10,68 | 3,50M |
| 2026-07-09 | $10,89 | -%0,46 | $10,85 | $11,26 | $10,77 | 3,46M |
| 2026-07-08 | $10,94 | -%5,61 | $11,60 | $11,68 | $10,90 | 4,60M |
| 2026-07-07 | $11,59 | +%1,85 | $11,45 | $11,88 | $11,44 | 3,96M |
| 2026-07-06 | $11,38 | +%0,26 | $11,11 | $11,55 | $10,84 | 4,45M |
| 2026-07-02 | $11,35 | +%3,65 | $11,00 | $11,77 | $11,00 | 6,05M |
| 2026-07-01 | $10,95 | -%4,78 | $12,08 | $12,30 | $10,75 | 8,77M |
| 2026-06-30 | $11,50 | -%0,35 | $11,54 | $11,90 | $11,26 | 3,51M |
| 2026-06-29 | $11,54 | -%1,79 | $11,58 | $11,62 | $11,13 | 4,01M |
| 2026-06-26 | $11,75 | +%3,80 | $11,23 | $11,82 | $11,23 | 22,30M |
| 2026-06-25 | $11,32 | %0,00 | $11,49 | $11,88 | $11,22 | 3,62M |
| 2026-06-24 | $11,32 | +%2,72 | $10,90 | $11,45 | $10,89 | 3,77M |
| 2026-06-23 | $11,02 | -%0,09 | $11,16 | $11,27 | $10,75 | 3,36M |
| 2026-06-22 | $11,03 | -%4,50 | $11,23 | $11,50 | $10,91 | 3,60M |
| 2026-06-18 | $11,55 | -%3,59 | $12,00 | $12,09 | $11,06 | 8,19M |
| 2026-06-17 | $11,98 | +%3,28 | $11,89 | $12,67 | $11,89 | 4,48M |
| 2026-06-16 | $11,60 | +%0,78 | $11,48 | $11,80 | $11,48 | 3,08M |
| 2026-06-15 | $11,51 | -%2,87 | $12,13 | $12,39 | $11,48 | 3,18M |
| 2026-06-12 | $11,85 | +%5,15 | $11,41 | $12,14 | $11,41 | 3,33M |
| 2026-06-11 | $11,27 | +%4,35 | $10,78 | $11,43 | $10,72 | 3,45M |
| 2026-06-10 | $10,80 | -%6,09 | $11,30 | $11,55 | $10,78 | 3,30M |
| 2026-06-09 | $11,50 | +%3,60 | $11,10 | $11,63 | $10,92 | 4,50M |
| 2026-06-08 | $11,10 | -%4,64 | $11,53 | $11,69 | $10,97 | 4,31M |
| 2026-06-05 | $11,64 | -%4,51 | $12,17 | $12,36 | $11,41 | 3,67M |
| 2026-06-04 | $12,19 | -%1,30 | $12,43 | $12,74 | $12,14 | 2,96M |
| 2026-06-03 | $12,35 | -%5,94 | $13,03 | $13,05 | $12,30 | 2,93M |
| 2026-06-02 | $13,13 | -%1,57 | $13,21 | $13,33 | $12,98 | 1,64M |
| 2026-06-01 | $13,34 | -%2,34 | $13,65 | $13,65 | $13,03 | 2,41M |
| 2026-05-29 | $13,66 | +%0,66 | $13,59 | $13,98 | $13,48 | 3,97M |
| 2026-05-28 | $13,57 | +%0,44 | $13,33 | $13,68 | $13,28 | 1,58M |
| 2026-05-27 | $13,51 | +%4,08 | $13,10 | $13,88 | $13,10 | 2,53M |
| 2026-05-26 | $12,98 | -%0,99 | $13,09 | $13,38 | $12,82 | 1,88M |
| 2026-05-22 | $13,11 | +%0,77 | $13,00 | $13,29 | $12,86 | 2,17M |