Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FMC.US
10.80+0.68(+6.72%)(czas lokalny: 19.08.2026 16:00)FMC Corporation
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 18.08.2026 | 10.27 | 10.33 | 10.00 | 10.12 | 72 816 | 0 |
| 17.08.2026 | 10.11 | 10.36 | 9.97 | 10.17 | 184 080 | 0 |
| 14.08.2026 | 10.19 | 10.33 | 10.03 | 10.15 | 127 712 | 0 |
| 13.08.2026 | 10.11 | 10.19 | 9.96 | 10.15 | 164 932 | 0 |
| 12.08.2026 | 10.37 | 10.37 | 10.09 | 10.24 | 140 823 | 0 |
| 11.08.2026 | 10.52 | 10.65 | 10.36 | 10.40 | 102 969 | 0 |
| 10.08.2026 | 10.50 | 10.63 | 10.14 | 10.46 | 372 479 | 0 |
| 07.08.2026 | 10.60 | 10.81 | 10.53 | 10.59 | 432 736 | 0 |
| 06.08.2026 | 10.78 | 10.85 | 10.47 | 10.56 | 465 935 | 0 |
| 05.08.2026 | 10.51 | 11.07 | 10.51 | 10.77 | 610 564 | 0 |
| 04.08.2026 | 10.22 | 10.56 | 10.10 | 10.54 | 828 285 | 0 |
| 03.08.2026 | 10.74 | 10.87 | 10.22 | 10.37 | 1 663 200 | 0 |
| 31.07.2026 | 11.56 | 11.60 | 10.64 | 10.72 | 1 163 512 | 0 |
| 30.07.2026 | 10.61 | 11.85 | 10.54 | 11.83 | 2 447 400 | 0 |
| 29.07.2026 | 10.94 | 10.98 | 9.94 | 10.01 | 1 220 040 | 0 |
| 28.07.2026 | 11.21 | 11.46 | 10.88 | 10.94 | 375 848 | 0 |
| 27.07.2026 | 11.20 | 11.35 | 11.05 | 11.12 | 508 816 | 0 |
| 24.07.2026 | 11.58 | 11.76 | 11.29 | 11.31 | 387 200 | 0 |
| 23.07.2026 | 11.78 | 11.99 | 11.47 | 11.70 | 597 284 | 0 |
| 22.07.2026 | 11.70 | 12.14 | 11.62 | 11.78 | 691 761 | 0 |
| 21.07.2026 | 11.18 | 11.46 | 11.08 | 11.36 | 431 648 | 0 |
| 20.07.2026 | 11.13 | 11.32 | 11.01 | 11.21 | 586 060 | 0 |
| 17.07.2026 | 11.53 | 11.67 | 11.09 | 11.20 | 1 081 684 | 0 |
| 16.07.2026 | 10.88 | 11.61 | 10.88 | 11.45 | 1 018 726 | 0 |
| 15.07.2026 | 10.82 | 10.91 | 10.56 | 10.83 | 762 320 | 0 |
| 14.07.2026 | 11.07 | 11.14 | 10.66 | 10.72 | 644 567 | 0 |
| 13.07.2026 | 11.00 | 11.43 | 10.88 | 10.92 | 582 859 | 0 |
| 10.07.2026 | 11.09 | 11.14 | 10.69 | 10.92 | 724 363 | 0 |
| 09.07.2026 | 10.94 | 11.26 | 10.86 | 10.88 | 419 053 | 0 |
| 08.07.2026 | 11.60 | 11.61 | 10.90 | 10.95 | 885 169 | 0 |
| 07.07.2026 | 11.46 | 11.88 | 11.45 | 11.58 | 865 676 | 0 |
| 06.07.2026 | 11.04 | 11.55 | 10.84 | 11.38 | 720 564 | 0 |
| 02.07.2026 | 11.10 | 11.76 | 11.06 | 11.34 | 1 161 692 | 0 |
| 01.07.2026 | 12.11 | 12.26 | 10.76 | 10.94 | 2 142 420 | 0 |
| 30.06.2026 | 11.60 | 11.89 | 11.28 | 11.49 | 545 793 | 0 |
| 29.06.2026 | 11.59 | 11.59 | 11.13 | 11.55 | 1 003 544 | 0 |
| 26.06.2026 | 11.32 | 11.82 | 11.26 | 11.77 | 2 922 564 | 0 |
| 25.06.2026 | 11.45 | 11.84 | 11.22 | 11.31 | 990 359 | 0 |
| 24.06.2026 | 11.07 | 11.45 | 10.89 | 11.33 | 918 024 | 0 |
| 23.06.2026 | 11.05 | 11.27 | 10.75 | 11.03 | 624 304 | 0 |
| 22.06.2026 | 11.33 | 11.44 | 10.91 | 11.02 | 1 051 446 | 0 |
| 18.06.2026 | 12.03 | 12.05 | 11.06 | 11.54 | 835 146 | 0 |
| 17.06.2026 | 11.93 | 12.66 | 11.93 | 11.97 | 901 996 | 0 |
| 16.06.2026 | 11.54 | 11.79 | 11.53 | 11.59 | 879 480 | 0 |
| 15.06.2026 | 12.10 | 12.37 | 11.48 | 11.52 | 528 452 | 0 |
| 12.06.2026 | 11.53 | 12.14 | 11.42 | 11.86 | 784 468 | 0 |
| 11.06.2026 | 10.91 | 11.31 | 10.72 | 11.26 | 395 697 | 0 |
| 10.06.2026 | 11.31 | 11.55 | 10.78 | 10.81 | 524 316 | 0 |
| 09.06.2026 | 11.08 | 11.63 | 10.93 | 11.49 | 620 696 | 0 |
| 08.06.2026 | 11.49 | 11.49 | 10.97 | 11.08 | 326 916 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
