|
|
Closing price on 1/20/2020
|
|
| Open |
25.65 |
| High |
25.65 |
| Low |
25.50 |
| Volume |
13,490 |
| Split-adjusted Price |
19.75 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2020
|
-0.05 / -0.19%
|
25.65
|
25.65
|
25.50
|
25.60
|
25.57
|
19.75
|
13,490
|
|
|
1/17/2020
|
0.00 / 0.00%
|
25.65
|
25.80
|
25.20
|
25.65
|
25.62
|
19.79
|
27,910
|
|
|
1/16/2020
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.50
|
25.65
|
25.60
|
19.79
|
34,960
|
|
|
1/15/2020
|
-0.05 / -0.19%
|
25.85
|
25.85
|
25.20
|
25.65
|
25.57
|
19.79
|
24,600
|
|
|
1/14/2020
|
-0.20 / -0.77%
|
25.90
|
26.10
|
25.50
|
25.70
|
25.76
|
19.83
|
26,860
|
|
|
1/13/2020
|
-0.05 / -0.19%
|
26.20
|
26.20
|
25.60
|
25.90
|
25.92
|
19.99
|
13,890
|
|
|
1/10/2020
|
+0.15 / +0.58%
|
26.00
|
26.00
|
25.85
|
25.95
|
25.90
|
20.02
|
23,980
|
|
|
1/9/2020
|
+0.20 / +0.78%
|
25.80
|
25.95
|
25.80
|
25.80
|
25.83
|
19.91
|
19,360
|
|
|
1/8/2020
|
-0.40 / -1.54%
|
26.10
|
26.10
|
25.60
|
25.60
|
25.78
|
19.75
|
33,470
|
|
|
1/7/2020
|
-0.30 / -1.14%
|
26.30
|
26.30
|
25.60
|
26.00
|
25.86
|
20.06
|
71,220
|
|
|
1/6/2020
|
+0.20 / +0.77%
|
26.50
|
26.50
|
26.20
|
26.30
|
26.26
|
20.29
|
5,140
|
|
|
1/3/2020
|
-0.50 / -1.88%
|
26.55
|
26.55
|
26.10
|
26.10
|
26.28
|
20.14
|
25,530
|
|
|
1/2/2020
|
+0.10 / +0.38%
|
26.50
|
26.60
|
26.20
|
26.60
|
26.46
|
20.53
|
21,280
|
|
|
12/31/2019
|
-0.15 / -0.56%
|
26.65
|
26.65
|
26.45
|
26.50
|
26.56
|
20.45
|
5,940
|
|
|
12/30/2019
|
+0.45 / +1.72%
|
27.70
|
27.70
|
26.25
|
26.65
|
26.72
|
20.56
|
28,030
|
|
|
12/27/2019
|
+0.25 / +0.91%
|
27.55
|
27.75
|
27.45
|
27.70
|
27.60
|
20.22
|
51,020
|
|
|
12/26/2019
|
-0.25 / -0.90%
|
27.50
|
27.60
|
27.40
|
27.45
|
27.46
|
20.03
|
37,880
|
|
|
12/25/2019
|
+0.05 / +0.18%
|
27.80
|
27.80
|
27.50
|
27.70
|
27.59
|
20.22
|
50,590
|
|
|
12/24/2019
|
-0.05 / -0.18%
|
28.00
|
28.00
|
27.40
|
27.65
|
27.61
|
20.18
|
28,900
|
|
|
12/23/2019
|
0.00 / 0.00%
|
27.70
|
27.90
|
27.50
|
27.70
|
27.64
|
20.22
|
49,310
|
|
|
12/20/2019
|
+0.15 / +0.54%
|
27.65
|
27.85
|
27.55
|
27.70
|
27.71
|
20.22
|
67,560
|
|
|
12/19/2019
|
+0.10 / +0.36%
|
27.50
|
27.80
|
27.45
|
27.55
|
27.56
|
20.11
|
40,160
|
|
|
12/18/2019
|
+0.45 / +1.67%
|
27.45
|
27.60
|
27.10
|
27.45
|
27.35
|
20.03
|
35,540
|
|
|
12/17/2019
|
+0.25 / +0.93%
|
27.00
|
27.10
|
26.80
|
27.00
|
27.00
|
19.71
|
68,270
|
|
|
12/16/2019
|
0.00 / 0.00%
|
26.75
|
26.80
|
26.60
|
26.75
|
26.68
|
19.52
|
29,350
|
|
|
12/13/2019
|
+0.05 / +0.19%
|
26.90
|
26.90
|
26.60
|
26.75
|
26.75
|
19.52
|
13,420
|
|
|
12/12/2019
|
-0.05 / -0.19%
|
26.75
|
26.80
|
26.65
|
26.70
|
26.73
|
19.49
|
7,520
|
|
|
12/11/2019
|
+0.10 / +0.38%
|
26.70
|
26.75
|
26.60
|
26.75
|
26.68
|
19.52
|
48,010
|
|
|
12/10/2019
|
-0.25 / -0.93%
|
26.90
|
26.90
|
26.60
|
26.65
|
26.73
|
19.45
|
14,140
|
|
|
12/9/2019
|
+0.20 / +0.75%
|
26.60
|
27.00
|
26.50
|
26.90
|
26.70
|
19.63
|
55,360
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|