Closing price on 7/9/2025
|
|
Open |
38.15 |
High |
38.95 |
Low |
38.00 |
Volume |
88,500 |
Split-adjusted Price |
38.45 |
There is no data on 7/10/2025. Display data on 7/9/2025 instead.
|
|
FMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/9/2025
|
+0.45 / +1.18%
|
38.15
|
38.95
|
38.00
|
38.45
|
38.36
|
38.45
|
88,500
|
|
7/8/2025
|
+0.30 / +0.80%
|
37.95
|
39.05
|
37.85
|
38.00
|
38.12
|
38.00
|
171,800
|
|
7/7/2025
|
-0.55 / -1.44%
|
38.30
|
38.50
|
37.50
|
37.70
|
38.07
|
37.70
|
231,600
|
|
7/4/2025
|
-0.25 / -0.65%
|
38.10
|
38.55
|
38.10
|
38.25
|
38.45
|
38.25
|
136,700
|
|
7/3/2025
|
+0.10 / +0.26%
|
40.20
|
40.30
|
38.40
|
38.50
|
39.20
|
38.50
|
410,800
|
|
7/2/2025
|
+1.25 / +3.36%
|
37.15
|
39.35
|
37.15
|
38.40
|
38.74
|
38.40
|
284,100
|
|
7/1/2025
|
-0.70 / -1.85%
|
37.75
|
37.75
|
37.00
|
37.15
|
37.24
|
37.15
|
48,700
|
|
6/30/2025
|
+0.85 / +2.30%
|
37.00
|
38.00
|
37.00
|
37.85
|
37.81
|
37.85
|
92,500
|
|
6/27/2025
|
+0.65 / +1.79%
|
36.95
|
37.80
|
36.50
|
37.00
|
37.32
|
37.00
|
98,300
|
|
6/26/2025
|
-0.40 / -1.09%
|
36.70
|
37.10
|
36.20
|
36.35
|
36.45
|
36.35
|
75,400
|
|
6/25/2025
|
-0.45 / -1.21%
|
37.25
|
37.25
|
36.75
|
36.75
|
36.96
|
36.75
|
35,200
|
|
6/24/2025
|
-0.30 / -0.80%
|
37.30
|
37.90
|
37.20
|
37.20
|
37.42
|
37.20
|
48,700
|
|
6/23/2025
|
+0.70 / +1.90%
|
37.00
|
37.50
|
37.00
|
37.50
|
37.10
|
37.50
|
74,300
|
|
6/20/2025
|
+0.80 / +2.22%
|
36.00
|
37.75
|
35.90
|
36.80
|
36.92
|
36.80
|
106,000
|
|
6/19/2025
|
0.00 / 0.00%
|
36.00
|
36.15
|
35.80
|
36.00
|
35.95
|
36.00
|
35,600
|
|
6/18/2025
|
-0.05 / -0.14%
|
36.05
|
36.45
|
35.90
|
36.00
|
36.06
|
36.00
|
61,700
|
|
6/17/2025
|
+0.05 / +0.14%
|
36.10
|
36.40
|
36.00
|
36.05
|
36.13
|
36.05
|
30,800
|
|
6/16/2025
|
+0.45 / +1.27%
|
35.60
|
36.40
|
35.60
|
36.00
|
36.00
|
36.00
|
50,200
|
|
6/13/2025
|
-0.05 / -0.14%
|
35.50
|
35.60
|
35.20
|
35.55
|
35.34
|
35.55
|
116,200
|
|
6/12/2025
|
-0.05 / -0.14%
|
35.50
|
36.00
|
35.50
|
35.60
|
35.69
|
35.60
|
21,100
|
|
6/11/2025
|
+0.35 / +0.99%
|
35.30
|
35.95
|
35.30
|
35.65
|
35.57
|
35.65
|
35,000
|
|
6/10/2025
|
-0.20 / -0.56%
|
35.45
|
35.50
|
35.10
|
35.30
|
35.29
|
35.30
|
59,400
|
|
6/9/2025
|
-2.20 / -5.84%
|
37.00
|
37.00
|
35.40
|
35.50
|
35.84
|
35.50
|
224,900
|
|
6/6/2025
|
-0.05 / -0.13%
|
37.95
|
38.10
|
37.60
|
37.70
|
37.78
|
37.70
|
74,400
|
|
6/5/2025
|
+0.05 / +0.13%
|
37.65
|
38.00
|
37.55
|
37.75
|
37.73
|
37.75
|
88,100
|
|
6/4/2025
|
+0.05 / +0.13%
|
37.70
|
38.10
|
37.60
|
37.70
|
37.86
|
37.70
|
122,900
|
|
6/3/2025
|
-0.15 / -0.40%
|
37.80
|
37.90
|
37.55
|
37.65
|
37.76
|
37.65
|
44,500
|
|
6/2/2025
|
0.00 / 0.00%
|
37.25
|
37.90
|
37.25
|
37.80
|
37.76
|
37.80
|
62,400
|
|
5/30/2025
|
-0.70 / -1.82%
|
38.30
|
38.30
|
37.55
|
37.80
|
37.78
|
37.80
|
185,500
|
|
5/29/2025
|
+0.50 / +1.32%
|
38.05
|
38.85
|
38.05
|
38.50
|
38.27
|
38.50
|
103,800
|
|
|