ストックスクリーナーアプリを入手
50.15
4.78%
2.29
アフターアワーズ：
50.15
Fmc Corp (FMC) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12-20 | $50.99 | $48.01 | $2.98 | 4,900,636.0 | +4.78% |
| 2024-12-19 | $49.66 | $47.73 | $1.93 | 2,471,010.0 | -2.55% |
| 2024-12-18 | $52.00 | $49.05 | $2.95 | 1,830,195.0 | -5.01% |
| 2024-12-17 | $52.01 | $50.84 | $1.17 | 1,562,632.0 | -0.40% |
| 2024-12-16 | $53.19 | $51.46 | $1.73 | 1,682,499.0 | -2.97% |
| 2024-12-13 | $54.70 | $52.65 | $2.05 | 2,009,278.0 | -1.83% |
| 2024-12-12 | $56.37 | $54.47 | $1.90 | 1,717,114.0 | -3.45% |
| 2024-12-11 | $57.91 | $56.24 | $1.67 | 1,816,700.0 | -1.40% |
| 2024-12-10 | $58.02 | $56.42 | $1.60 | 920,314.0 | -1.60% |
| 2024-12-09 | $59.88 | $57.16 | $2.72 | 1,310,647.0 | +2.83% |
| 2024-12-06 | $57.80 | $56.09 | $1.71 | 938,939.0 | -1.07% |
| 2024-12-05 | $59.27 | $56.74 | $2.53 | 1,205,103.0 | -3.08% |
| 2024-12-04 | $59.48 | $58.21 | $1.27 | 948,799.0 | -0.87% |
| 2024-12-03 | $60.49 | $58.75 | $1.74 | 1,276,151.0 | +0.25% |
| 2024-12-02 | $59.59 | $57.75 | $1.84 | 1,124,215.0 | +0.49% |
| 2024-11-29 | $59.51 | $57.56 | $1.95 | 581,316.0 | -0.69% |
| 2024-11-27 | $61.06 | $59.26 | $1.80 | 692,685.0 | -0.78% |
| 2024-11-26 | $61.26 | $59.61 | $1.65 | 1,558,531.0 | -1.07% |
| 2024-11-25 | $60.64 | $59.00 | $1.64 | 1,233,923.0 | +3.20% |
| 2024-11-22 | $59.12 | $58.00 | $1.12 | 741,069.0 | +0.70% |
Fmc Corp (FMC) 株の年ごとの株価履歴
この詳細な分析では、Fmc Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はFMC株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Fmc Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のFmc Corp (FMC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $60.49 | $47.73 | $12.76 | 30,614,868.0 | -15.13% |
| 2024-11 | $66.22 | $54.25 | $11.97 | 23,799,079.0 | -9.08% |
| 2024-10 | $67.75 | $59.93 | $7.82 | 21,867,542.0 | -1.44% |
| 2024-09 | $67.32 | $59.48 | $7.84 | 20,018,503.0 | +2.11% |
| 2024-08 | $68.55 | $58.36 | $10.19 | 29,375,654.0 | +10.66% |
| 2024-07 | $62.58 | $54.50 | $8.08 | 32,834,405.0 | +1.41% |
| 2024-06 | $61.30 | $53.46 | $7.84 | 36,962,886.0 | -5.58% |
| 2024-05 | $68.72 | $57.57 | $11.15 | 48,502,136.0 | +3.29% |
| 2024-04 | $64.25 | $55.38 | $8.87 | 33,258,101.0 | -7.36% |
| 2024-03 | $67.08 | $55.87 | $11.21 | 44,573,074.0 | +12.96% |
| 2024-02 | $62.17 | $50.03 | $12.14 | 54,297,576.0 | +0.34% |
| 2024-01 | $65.81 | $54.31 | $11.50 | 27,986,451.0 | -10.86% |
2023年のFmc Corp (FMC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $64.00 | $53.28 | $10.72 | 36,037,066.0 | +17.50% |
| 2023-11 | $56.49 | $49.49 | $7.00 | 37,262,844.0 | +0.86% |
| 2023-10 | $67.88 | $49.70 | $18.18 | 46,584,055.0 | -20.56% |
| 2023-09 | $87.35 | $65.30 | $22.05 | 44,493,708.0 | -22.34% |
| 2023-08 | $96.05 | $85.68 | $10.36 | 29,349,296.0 | -10.39% |
| 2023-07 | $106.9 | $88.77 | $18.10 | 31,227,577.0 | -7.77% |
| 2023-06 | $112.0 | $102.6 | $9.34 | 22,946,963.0 | +0.25% |
| 2023-05 | $124.6 | $102.2 | $22.44 | 22,961,582.0 | -15.78% |
| 2023-04 | $125.2 | $116.1 | $9.08 | 14,099,540.0 | +1.19% |
| 2023-03 | $129.8 | $113.9 | $15.95 | 18,746,255.0 | -5.44% |
| 2023-02 | $133.3 | $124.2 | $9.19 | 16,580,590.0 | -2.99% |
| 2023-01 | $133.4 | $120.2 | $13.20 | 13,574,877.0 | +6.67% |
2022年のFmc Corp (FMC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $134.4 | $122.4 | $12.02 | 15,229,640.0 | -4.47% |
| 2022-11 | $130.7 | $117.6 | $13.14 | 16,618,424.0 | +9.87% |
| 2022-10 | $119.6 | $107.3 | $12.25 | 19,210,848.0 | +12.49% |
| 2022-09 | $113.4 | $103.0 | $10.35 | 17,253,206.0 | -2.20% |
| 2022-08 | $118.5 | $105.3 | $13.14 | 15,768,752.0 | -2.70% |
| 2022-07 | $111.7 | $98.24 | $13.42 | 12,003,786.0 | +3.75% |
| 2022-06 | $125.6 | $102.7 | $22.87 | 15,392,195.0 | -12.65% |
| 2022-05 | $133.6 | $111.4 | $22.16 | 24,603,185.0 | -7.51% |
| 2022-04 | $141.0 | $128.1 | $12.94 | 18,383,937.0 | +0.74% |
| 2022-03 | $136.6 | $114.8 | $21.82 | 30,234,613.0 | +12.21% |
| 2022-02 | $120.6 | $108.2 | $12.36 | 16,581,828.0 | +6.23% |
| 2022-01 | $114.5 | $103.6 | $10.94 | 14,017,631.0 | +0.44% |
0.82%
大文字化:
|
ボリューム (24 時間):