|
Closing price on 1/3/2023
|
|
| Open |
32.35 |
| High |
34.45 |
| Low |
32.35 |
| Volume |
88,400 |
| Split-adjusted Price |
31.59 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2023
|
+2.25 / +6.99%
|
32.35
|
34.45
|
32.35
|
34.45
|
33.86
|
31.59
|
88,400
|
|
|
12/30/2022
|
+0.20 / +0.63%
|
32.00
|
32.20
|
31.50
|
32.20
|
32.01
|
29.53
|
56,900
|
|
|
12/29/2022
|
-0.60 / -1.84%
|
32.60
|
32.70
|
32.00
|
32.00
|
32.23
|
29.34
|
34,200
|
|
|
12/28/2022
|
+0.45 / +1.40%
|
32.15
|
32.60
|
32.05
|
32.60
|
32.31
|
29.89
|
24,900
|
|
|
12/27/2022
|
+0.80 / +2.55%
|
31.90
|
32.70
|
31.30
|
32.15
|
31.64
|
29.48
|
17,500
|
|
|
12/26/2022
|
-2.20 / -6.56%
|
33.55
|
33.55
|
31.30
|
31.35
|
31.99
|
28.75
|
50,900
|
|
|
12/23/2022
|
+0.05 / +0.15%
|
34.00
|
34.00
|
33.30
|
33.55
|
33.55
|
30.76
|
14,600
|
|
|
12/22/2022
|
-0.25 / -0.74%
|
34.60
|
34.60
|
33.50
|
33.50
|
33.77
|
30.72
|
30,000
|
|
|
12/21/2022
|
-0.05 / -0.15%
|
35.00
|
35.00
|
33.50
|
33.75
|
33.66
|
30.95
|
78,900
|
|
|
12/20/2022
|
-1.60 / -4.52%
|
35.00
|
35.25
|
32.95
|
33.80
|
34.07
|
30.99
|
137,900
|
|
|
12/19/2022
|
+0.40 / +1.14%
|
35.60
|
36.80
|
34.90
|
35.40
|
35.53
|
32.46
|
107,700
|
|
|
12/16/2022
|
+0.45 / +1.30%
|
34.55
|
35.00
|
34.50
|
35.00
|
34.78
|
32.09
|
37,100
|
|
|
12/15/2022
|
-0.40 / -1.14%
|
34.95
|
35.30
|
34.55
|
34.55
|
34.74
|
31.68
|
67,600
|
|
|
12/14/2022
|
+0.35 / +1.01%
|
35.00
|
35.70
|
34.50
|
34.95
|
35.07
|
32.05
|
79,100
|
|
|
12/13/2022
|
-0.35 / -1.00%
|
35.50
|
36.35
|
34.45
|
34.60
|
34.91
|
31.73
|
46,300
|
|
|
12/12/2022
|
+0.65 / +1.90%
|
35.20
|
36.50
|
34.95
|
34.95
|
35.24
|
32.05
|
98,000
|
|
|
12/9/2022
|
-1.10 / -3.11%
|
35.40
|
35.40
|
34.05
|
34.30
|
34.43
|
31.45
|
71,500
|
|
|
12/8/2022
|
-0.65 / -1.80%
|
37.65
|
37.65
|
34.00
|
35.40
|
35.66
|
32.46
|
86,900
|
|
|
12/7/2022
|
-0.55 / -1.50%
|
36.60
|
37.60
|
36.00
|
36.05
|
36.46
|
33.06
|
55,900
|
|
|
12/6/2022
|
+1.80 / +5.17%
|
35.00
|
37.20
|
33.35
|
36.60
|
36.34
|
33.56
|
231,400
|
|
|
12/5/2022
|
+0.20 / +0.58%
|
34.70
|
35.60
|
34.65
|
34.80
|
34.91
|
31.91
|
56,100
|
|
|
12/2/2022
|
+0.30 / +0.87%
|
34.50
|
34.60
|
33.25
|
34.60
|
34.15
|
31.73
|
29,000
|
|
|
12/1/2022
|
0.00 / 0.00%
|
35.50
|
35.90
|
34.30
|
34.30
|
34.95
|
31.45
|
93,800
|
|
|
11/30/2022
|
+0.05 / +0.15%
|
34.80
|
34.80
|
33.50
|
34.30
|
34.03
|
31.45
|
76,200
|
|
|
11/29/2022
|
+0.55 / +1.63%
|
34.00
|
34.85
|
34.00
|
34.25
|
34.20
|
31.41
|
39,100
|
|
|
11/28/2022
|
+1.90 / +5.97%
|
32.90
|
33.75
|
32.50
|
33.70
|
33.27
|
30.90
|
122,600
|
|
|
11/25/2022
|
0.00 / 0.00%
|
32.30
|
32.30
|
31.80
|
31.80
|
32.01
|
29.16
|
56,300
|
|
|
11/24/2022
|
+0.05 / +0.16%
|
31.75
|
31.80
|
31.20
|
31.80
|
31.51
|
29.16
|
22,600
|
|
|
11/23/2022
|
0.00 / 0.00%
|
31.95
|
32.00
|
31.75
|
31.75
|
31.80
|
29.11
|
70,500
|
|
|
11/22/2022
|
0.00 / 0.00%
|
31.75
|
33.00
|
31.60
|
31.75
|
31.91
|
29.11
|
72,600
|
|
|