|
Closing price on 1/5/2017
|
|
| Open |
19.60 |
| High |
19.75 |
| Low |
19.50 |
| Volume |
21,370 |
| Split-adjusted Price |
9.60 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2017
|
+0.05 / +0.26%
|
19.60
|
19.75
|
19.50
|
19.65
|
19.65
|
9.60
|
21,370
|
|
|
1/4/2017
|
+0.40 / +2.08%
|
19.30
|
19.65
|
19.30
|
19.60
|
19.45
|
9.57
|
134,870
|
|
|
1/3/2017
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.10
|
19.20
|
19.23
|
9.38
|
47,070
|
|
|
12/30/2016
|
+0.10 / +0.52%
|
19.30
|
19.40
|
19.10
|
19.20
|
19.14
|
9.38
|
6,480
|
|
|
12/29/2016
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.05
|
19.10
|
19.11
|
9.33
|
27,210
|
|
|
12/28/2016
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.00
|
19.10
|
19.10
|
9.33
|
22,580
|
|
|
12/27/2016
|
-0.50 / -2.55%
|
19.10
|
19.40
|
19.00
|
19.10
|
19.08
|
9.33
|
108,620
|
|
|
12/26/2016
|
+0.30 / +1.55%
|
19.50
|
19.90
|
19.30
|
19.60
|
19.60
|
9.57
|
64,220
|
|
|
12/23/2016
|
-0.10 / -0.52%
|
19.50
|
19.50
|
18.90
|
19.30
|
19.07
|
9.43
|
42,160
|
|
|
12/22/2016
|
0.00 / 0.00%
|
19.60
|
19.90
|
19.40
|
19.40
|
19.57
|
9.47
|
77,560
|
|
|
12/21/2016
|
+0.10 / +0.52%
|
19.70
|
19.70
|
19.10
|
19.40
|
19.22
|
9.47
|
164,600
|
|
|
12/20/2016
|
0.00 / 0.00%
|
19.40
|
19.70
|
19.30
|
19.30
|
19.48
|
9.43
|
49,750
|
|
|
12/19/2016
|
+0.50 / +2.66%
|
19.20
|
19.40
|
18.80
|
19.30
|
19.23
|
9.43
|
75,520
|
|
|
12/16/2016
|
0.00 / 0.00%
|
18.80
|
18.90
|
18.50
|
18.80
|
18.72
|
9.18
|
7,800
|
|
|
12/15/2016
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.60
|
18.80
|
18.67
|
9.18
|
16,180
|
|
|
12/14/2016
|
-0.20 / -1.05%
|
18.90
|
19.00
|
18.60
|
18.80
|
18.79
|
9.18
|
29,620
|
|
|
12/13/2016
|
0.00 / 0.00%
|
19.00
|
19.30
|
18.65
|
19.00
|
19.00
|
9.28
|
44,420
|
|
|
12/12/2016
|
-0.10 / -0.52%
|
19.10
|
19.10
|
19.00
|
19.00
|
19.05
|
9.28
|
36,320
|
|
|
12/9/2016
|
-0.20 / -1.04%
|
19.70
|
19.70
|
19.10
|
19.10
|
19.35
|
9.33
|
60,620
|
|
|
12/8/2016
|
-0.30 / -1.53%
|
19.70
|
20.20
|
19.30
|
19.30
|
19.64
|
9.43
|
126,130
|
|
|
12/7/2016
|
+0.10 / +0.51%
|
19.50
|
19.60
|
19.10
|
19.60
|
19.49
|
9.57
|
21,140
|
|
|
12/6/2016
|
+0.10 / +0.52%
|
19.35
|
19.80
|
19.35
|
19.50
|
19.51
|
9.52
|
267,690
|
|
|
12/5/2016
|
-0.10 / -0.51%
|
18.90
|
19.50
|
18.90
|
19.40
|
19.00
|
9.47
|
82,540
|
|
|
12/2/2016
|
-0.10 / -0.51%
|
19.95
|
19.95
|
19.50
|
19.50
|
19.62
|
9.52
|
59,520
|
|
|
12/1/2016
|
+0.30 / +1.55%
|
19.50
|
19.90
|
19.50
|
19.60
|
19.61
|
9.57
|
93,220
|
|
|
11/30/2016
|
+0.30 / +1.58%
|
19.50
|
19.50
|
19.10
|
19.30
|
19.21
|
9.43
|
50,390
|
|
|
11/29/2016
|
-0.60 / -3.06%
|
19.60
|
19.60
|
19.00
|
19.00
|
19.12
|
9.28
|
123,090
|
|
|
11/28/2016
|
-0.05 / -0.25%
|
19.65
|
19.95
|
19.50
|
19.60
|
19.56
|
9.57
|
21,930
|
|
|
11/25/2016
|
0.00 / 0.00%
|
19.65
|
19.95
|
19.60
|
19.65
|
19.78
|
9.60
|
40,600
|
|
|
11/24/2016
|
-0.35 / -1.75%
|
20.00
|
20.00
|
19.65
|
19.65
|
19.77
|
9.60
|
55,190
|
|
|