Loading the section
Closing prices for September 17, 2026
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 17, 2026 | 69.62 | 69.64 | 67.65 | 68.06 | 264,641 |
| September 16, 2026 | 68.44 | 69.42 | 67.73 | 68.23 | 198,800 |
| September 15, 2026 | 68.45 | 68.96 | 67.54 | 67.84 | 172,300 |
| September 14, 2026 | 68.58 | 68.58 |
Based on reports through December 31, 2025
Address:4920 O'HEAR AVENUE SUITE 400, NORTH CHARLESTON, SC, 29405, US
| 34m |
| FMCFMC Corporation | 10.20 | −5.56 % | 33m |
| BCPCBalchem Corporation | 165.58 | −120.50 % | 30m |
| HUNHuntsman Corporation | 9.12 | −0.76 % | 23m |
| IOSPInnospec Inc. | 93.18 | +26.90 % | 16m |
| 67.30 |
| 68.25 |
| 341,200 |
| September 11, 2026 | 68.18 | 70.20 | 67.80 | 69.41 | 246,700 |
| September 10, 2026 | 67.24 | 67.89 | 66.57 | 67.13 | 318,400 |
| September 09, 2026 | 69.28 | 69.61 | 67.75 | 68.10 | 176,100 |
| September 08, 2026 | 70.68 | 70.68 | 69.07 | 69.15 | 189,700 |
| September 04, 2026 | 69.42 | 70.84 | 69.35 | 70.54 | 163,500 |
| September 03, 2026 | 69.77 | 70.11 | 67.28 | 69.83 | 292,700 |
| September 02, 2026 | 69.04 | 71.41 | 68.94 | 68.97 | 250,700 |
| September 01, 2026 | 68.57 | 68.75 | 67.46 | 68.51 | 217,900 |
| August 31, 2026 | 69.11 | 69.67 | 68.29 | 69.29 | 293,000 |
| August 28, 2026 | 70.38 | 70.38 | 68.74 | 69.43 | 214,400 |
| August 27, 2026 | 68.96 | 70.28 | 68.24 | 69.74 | 183,900 |
| August 26, 2026 | 69.37 | 69.84 | 69.12 | 69.56 | 164,800 |
| August 25, 2026 | 69.56 | 69.56 | 68.47 | 69.05 | 245,200 |
| August 24, 2026 | 70.73 | 70.73 | 68.11 | 68.81 | 216,500 |
| August 21, 2026 | 69.72 | 71.36 | 68.88 | 70.27 | 310,300 |
| August 20, 2026 | 69.88 | 70.10 | 68.68 | 69.31 | 187,000 |