Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FMC.US
13.34+0.21(+1.60%)(czas lokalny: 24.12.2025 13:00)FMC Corporation
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.12.2025 | 13.11 | 13.47 | 13.09 | 13.34 | 1 465 191 | 0 |
| 23.12.2025 | 13.14 | 13.17 | 12.96 | 13.12 | 171 465 | 0 |
| 22.12.2025 | 13.35 | 13.44 | 13.08 | 13.18 | 136 420 | 0 |
| 19.12.2025 | 13.52 | 13.72 | 13.28 | 13.32 | 200 693 | 0 |
| 18.12.2025 | 13.85 | 14.11 | 13.62 | 13.62 | 172 204 | 0 |
| 17.12.2025 | 13.08 | 13.89 | 13.07 | 13.78 | 177 628 | 0 |
| 16.12.2025 | 13.10 | 13.61 | 13.01 | 13.17 | 186 681 | 0 |
| 15.12.2025 | 14.02 | 14.02 | 12.85 | 13.12 | 269 899 | 0 |
| 12.12.2025 | 13.68 | 14.12 | 13.68 | 13.90 | 291 948 | 0 |
| 11.12.2025 | 13.59 | 14.29 | 13.59 | 13.65 | 228 030 | 0 |
| 10.12.2025 | 13.41 | 13.62 | 13.15 | 13.62 | 146 955 | 0 |
| 09.12.2025 | 12.91 | 13.62 | 12.82 | 13.38 | 283 652 | 0 |
| 08.12.2025 | 13.17 | 13.20 | 12.93 | 13.11 | 176 415 | 0 |
| 05.12.2025 | 13.33 | 13.68 | 13.23 | 13.27 | 181 764 | 0 |
| 04.12.2025 | 13.62 | 13.72 | 13.14 | 13.29 | 162 515 | 0 |
| 03.12.2025 | 13.74 | 13.97 | 13.46 | 13.60 | 162 990 | 0 |
| 02.12.2025 | 13.96 | 13.96 | 13.48 | 13.70 | 140 670 | 0 |
| 01.12.2025 | 14.22 | 14.47 | 13.78 | 13.84 | 139 604 | 0 |
| 28.11.2025 | 14.04 | 14.49 | 14.04 | 14.30 | 73 121 | 0 |
| 26.11.2025 | 13.38 | 14.12 | 13.37 | 13.95 | 148 699 | 0 |
| 25.11.2025 | 13.34 | 13.60 | 13.29 | 13.42 | 168 353 | 0 |
| 24.11.2025 | 12.81 | 13.22 | 12.62 | 13.16 | 181 675 | 0 |
| 21.11.2025 | 12.23 | 13.04 | 12.19 | 12.75 | 155 368 | 0 |
| 20.11.2025 | 12.74 | 12.89 | 12.18 | 12.18 | 183 022 | 0 |
| 19.11.2025 | 12.83 | 12.88 | 12.45 | 12.69 | 288 959 | 0 |
| 18.11.2025 | 12.82 | 12.98 | 12.62 | 12.81 | 475 179 | 0 |
| 17.11.2025 | 13.81 | 13.81 | 12.94 | 12.95 | 370 558 | 0 |
| 14.11.2025 | 13.63 | 13.96 | 13.60 | 13.90 | 797 481 | 0 |
| 13.11.2025 | 13.82 | 14.18 | 13.62 | 13.64 | 710 238 | 0 |
| 12.11.2025 | 13.90 | 14.30 | 13.82 | 13.83 | 638 057 | 0 |
| 11.11.2025 | 14.25 | 14.26 | 13.86 | 13.90 | 653 292 | 0 |
| 10.11.2025 | 14.12 | 14.19 | 13.72 | 14.09 | 563 823 | 0 |
| 07.11.2025 | 13.27 | 14.10 | 13.20 | 13.99 | 670 473 | 0 |
| 06.11.2025 | 13.25 | 13.41 | 12.94 | 12.98 | 750 300 | 0 |
| 05.11.2025 | 13.34 | 13.76 | 13.32 | 13.36 | 685 351 | 0 |
| 04.11.2025 | 13.94 | 13.96 | 13.39 | 13.41 | 862 107 | 0 |
| 03.11.2025 | 15.00 | 15.00 | 14.13 | 14.19 | 1 898 187 | 0 |
| 31.10.2025 | 15.02 | 15.39 | 14.68 | 15.17 | 2 353 155 | 0 |
| 30.10.2025 | 21.92 | 21.92 | 15.46 | 15.54 | 2 979 628 | 0 |
| 29.10.2025 | 30.30 | 30.52 | 28.73 | 29.04 | 158 571 | 0 |
| 28.10.2025 | 30.37 | 30.68 | 30.09 | 30.56 | 116 663 | 0 |
| 27.10.2025 | 30.62 | 30.93 | 30.43 | 30.62 | 89 896 | 0 |
| 24.10.2025 | 30.69 | 30.79 | 30.29 | 30.45 | 63 024 | 0 |
| 23.10.2025 | 30.26 | 30.64 | 29.84 | 30.30 | 75 442 | 0 |
| 22.10.2025 | 29.72 | 30.14 | 29.64 | 29.66 | 121 469 | 0 |
| 21.10.2025 | 29.54 | 30.23 | 29.31 | 29.96 | 127 286 | 0 |
| 20.10.2025 | 29.49 | 29.76 | 29.14 | 29.52 | 96 090 | 0 |
| 17.10.2025 | 29.82 | 30.07 | 29.18 | 29.36 | 282 206 | 0 |
| 16.10.2025 | 30.07 | 30.14 | 29.53 | 29.98 | 199 626 | 0 |
| 15.10.2025 | 30.64 | 31.30 | 30.07 | 30.11 | 179 232 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
