|
|
Closing price on 1/24/2019
|
|
| Open |
32.00 |
| High |
32.00 |
| Low |
31.00 |
| Volume |
200,910 |
| Split-adjusted Price |
20.64 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2019
|
-0.70 / -2.21%
|
32.00
|
32.00
|
31.00
|
31.00
|
31.20
|
20.64
|
200,910
|
|
|
1/23/2019
|
-0.10 / -0.31%
|
31.80
|
32.10
|
31.40
|
31.70
|
31.61
|
21.11
|
111,400
|
|
|
1/22/2019
|
-1.10 / -3.34%
|
33.10
|
33.10
|
31.80
|
31.80
|
32.19
|
21.18
|
152,020
|
|
|
1/21/2019
|
+0.60 / +1.86%
|
32.30
|
33.00
|
32.30
|
32.90
|
32.70
|
21.91
|
177,350
|
|
|
1/18/2019
|
+0.70 / +2.22%
|
31.65
|
32.30
|
31.45
|
32.30
|
31.93
|
21.51
|
179,820
|
|
|
1/17/2019
|
-0.80 / -2.47%
|
32.40
|
32.40
|
31.60
|
31.60
|
31.89
|
21.04
|
222,660
|
|
|
1/16/2019
|
+1.15 / +3.68%
|
31.50
|
32.50
|
31.30
|
32.40
|
32.05
|
21.58
|
492,770
|
|
|
1/15/2019
|
+1.20 / +3.99%
|
30.10
|
31.40
|
30.10
|
31.25
|
30.95
|
20.81
|
127,480
|
|
|
1/14/2019
|
-0.65 / -2.12%
|
30.90
|
31.50
|
30.05
|
30.05
|
30.54
|
20.01
|
129,080
|
|
|
1/11/2019
|
+1.80 / +6.23%
|
28.90
|
30.75
|
28.90
|
30.70
|
30.33
|
20.44
|
390,140
|
|
|
1/10/2019
|
0.00 / 0.00%
|
28.90
|
29.00
|
28.85
|
28.90
|
28.90
|
19.25
|
36,680
|
|
|
1/9/2019
|
-0.10 / -0.34%
|
28.95
|
29.10
|
28.90
|
28.90
|
28.99
|
19.25
|
52,010
|
|
|
1/8/2019
|
-0.25 / -0.85%
|
29.00
|
29.15
|
28.90
|
29.00
|
28.98
|
19.31
|
7,350
|
|
|
1/7/2019
|
+0.15 / +0.52%
|
29.40
|
29.50
|
29.00
|
29.25
|
29.14
|
19.48
|
23,270
|
|
|
1/4/2019
|
+0.10 / +0.34%
|
28.95
|
29.10
|
28.70
|
29.10
|
28.86
|
19.38
|
37,530
|
|
|
1/3/2019
|
0.00 / 0.00%
|
29.10
|
29.40
|
28.70
|
29.00
|
29.05
|
19.31
|
114,620
|
|
|
1/2/2019
|
-0.05 / -0.17%
|
29.50
|
29.50
|
28.90
|
29.00
|
29.16
|
19.31
|
48,590
|
|
|
12/28/2018
|
+0.05 / +0.17%
|
29.10
|
29.20
|
28.90
|
29.05
|
28.99
|
19.35
|
19,420
|
|
|
12/27/2018
|
0.00 / 0.00%
|
29.30
|
29.60
|
28.80
|
29.00
|
29.12
|
19.31
|
41,660
|
|
|
12/26/2018
|
-0.15 / -0.51%
|
29.20
|
29.25
|
28.70
|
29.00
|
29.07
|
19.31
|
68,350
|
|
|
12/25/2018
|
0.00 / 0.00%
|
28.60
|
29.15
|
28.60
|
29.15
|
28.86
|
19.41
|
124,000
|
|
|
12/24/2018
|
-0.35 / -1.19%
|
29.50
|
29.50
|
29.15
|
29.15
|
29.22
|
19.41
|
49,690
|
|
|
12/21/2018
|
+0.40 / +1.37%
|
29.10
|
29.50
|
28.80
|
29.50
|
29.19
|
19.65
|
62,590
|
|
|
12/20/2018
|
+0.25 / +0.87%
|
28.85
|
29.10
|
28.80
|
29.10
|
28.94
|
19.38
|
70,900
|
|
|
12/19/2018
|
-0.25 / -0.86%
|
29.10
|
29.10
|
28.70
|
28.85
|
28.86
|
19.21
|
80,560
|
|
|
12/18/2018
|
-0.20 / -0.68%
|
28.65
|
29.20
|
28.60
|
29.10
|
28.93
|
19.38
|
171,180
|
|
|
12/17/2018
|
-0.60 / -2.01%
|
29.90
|
29.90
|
28.80
|
29.30
|
29.36
|
19.51
|
90,430
|
|
|
12/14/2018
|
-0.10 / -0.33%
|
29.85
|
30.00
|
29.80
|
29.90
|
29.90
|
19.91
|
78,890
|
|
|
12/13/2018
|
-0.20 / -0.66%
|
30.00
|
30.30
|
29.90
|
30.00
|
30.00
|
19.98
|
108,700
|
|
|
12/12/2018
|
+0.20 / +0.67%
|
29.80
|
30.20
|
29.80
|
30.20
|
30.08
|
20.11
|
46,180
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|