ストックスクリーナーアプリを入手
58.39
1.89%
1.1874
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $58.60 | $57.01 | $1.59 | 771,818.0 | +2.07% |
| 2024-11-20 | $57.21 | $55.50 | $1.71 | 1,106,921.0 | +2.86% |
| 2024-11-19 | $56.35 | $54.40 | $1.95 | 1,239,069.0 | +0.69% |
| 2024-11-18 | $55.25 | $54.29 | $0.9599 | 1,278,391.0 | +1.54% |
| 2024-11-15 | $56.00 | $54.25 | $1.75 | 1,558,670.0 | -1.96% |
| 2024-11-14 | $56.06 | $55.04 | $1.02 | 1,073,103.0 | -0.45% |
| 2024-11-13 | $56.60 | $55.48 | $1.12 | 1,264,097.0 | -0.38% |
| 2024-11-12 | $58.58 | $55.11 | $3.47 | 1,991,275.0 | -5.33% |
| 2024-11-11 | $60.32 | $58.70 | $1.62 | 875,691.0 | -1.02% |
| 2024-11-08 | $61.58 | $59.45 | $2.13 | 1,002,075.0 | -1.87% |
| 2024-11-07 | $61.50 | $59.78 | $1.72 | 1,327,773.0 | -0.15% |
| 2024-11-06 | $66.22 | $59.64 | $6.58 | 1,978,481.0 | -4.23% |
| 2024-11-05 | $63.65 | $62.57 | $1.08 | 818,274.0 | +0.27% |
| 2024-11-04 | $64.72 | $63.13 | $1.59 | 1,082,131.0 | +0.48% |
| 2024-11-01 | $64.97 | $62.93 | $2.04 | 1,051,239.0 | -2.83% |
| 2024-10-31 | $67.75 | $64.75 | $3.00 | 1,475,076.0 | -2.45% |
| 2024-10-30 | $67.27 | $63.50 | $3.77 | 3,197,354.0 | +10.70% |
| 2024-10-29 | $61.90 | $60.13 | $1.77 | 1,282,171.0 | -2.21% |
| 2024-10-28 | $62.93 | $61.47 | $1.46 | 1,016,640.0 | -0.74% |
| 2024-10-25 | $62.54 | $61.25 | $1.29 | 619,240.0 | +0.81% |
| 2024-10-24 | $62.45 | $61.31 | $1.14 | 599,757.0 | -0.98% |
| 2024-10-23 | $62.77 | $61.11 | $1.66 | 717,784.0 | -0.43% |
| 2024-10-22 | $62.52 | $61.37 | $1.15 | 615,966.0 | +0.08% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $66.22 | $54.25 | $11.97 | 18,419,008.0 | -10.16% |
| 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% |
2.16%
大文字化:
|
ボリューム (24 時間):