|
Closing price on 1/8/2021
|
|
| Open |
39.00 |
| High |
39.00 |
| Low |
37.45 |
| Volume |
767,700 |
| Split-adjusted Price |
30.44 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2021
|
-0.45 / -1.17%
|
39.00
|
39.00
|
37.45
|
38.00
|
38.32
|
30.44
|
767,700
|
|
|
1/7/2021
|
+1.05 / +2.81%
|
37.95
|
38.65
|
37.40
|
38.45
|
38.00
|
30.80
|
468,200
|
|
|
1/6/2021
|
+0.80 / +2.19%
|
37.00
|
38.00
|
36.90
|
37.40
|
37.56
|
29.96
|
849,300
|
|
|
1/5/2021
|
0.00 / 0.00%
|
36.90
|
37.00
|
36.55
|
36.60
|
36.67
|
29.32
|
339,300
|
|
|
1/4/2021
|
+0.70 / +1.95%
|
36.45
|
36.95
|
36.20
|
36.60
|
36.56
|
29.32
|
420,200
|
|
|
12/31/2020
|
+0.65 / +1.84%
|
35.25
|
36.50
|
35.00
|
35.90
|
36.15
|
28.75
|
781,050
|
|
|
12/30/2020
|
+0.10 / +0.28%
|
35.40
|
35.45
|
35.15
|
35.25
|
35.30
|
28.23
|
285,360
|
|
|
12/29/2020
|
-0.15 / -0.42%
|
35.80
|
35.80
|
35.00
|
35.15
|
35.29
|
28.15
|
211,910
|
|
|
12/28/2020
|
-0.10 / -0.28%
|
35.40
|
35.60
|
35.00
|
35.30
|
35.25
|
28.27
|
261,590
|
|
|
12/25/2020
|
+0.55 / +1.58%
|
34.60
|
35.80
|
34.50
|
35.40
|
35.05
|
28.35
|
246,990
|
|
|
12/24/2020
|
-0.90 / -2.52%
|
36.00
|
36.20
|
34.15
|
34.85
|
34.83
|
27.91
|
300,780
|
|
|
12/23/2020
|
+0.55 / +1.56%
|
35.50
|
36.95
|
35.00
|
35.75
|
35.20
|
28.63
|
410,440
|
|
|
12/22/2020
|
-0.20 / -0.56%
|
35.40
|
35.40
|
34.90
|
35.20
|
35.12
|
28.19
|
360,960
|
|
|
12/21/2020
|
+0.05 / +0.14%
|
35.50
|
35.90
|
35.00
|
35.40
|
35.40
|
28.35
|
594,420
|
|
|
12/18/2020
|
-0.55 / -1.53%
|
35.90
|
36.00
|
35.30
|
35.35
|
35.47
|
28.31
|
762,210
|
|
|
12/17/2020
|
-0.65 / -1.78%
|
36.55
|
36.70
|
35.60
|
35.90
|
36.21
|
28.75
|
536,650
|
|
|
12/16/2020
|
0.00 / 0.00%
|
37.30
|
37.40
|
36.50
|
36.55
|
36.75
|
29.28
|
514,480
|
|
|
12/15/2020
|
+0.85 / +2.38%
|
36.10
|
37.30
|
35.80
|
36.55
|
36.53
|
29.28
|
988,350
|
|
|
12/14/2020
|
0.00 / 0.00%
|
36.00
|
36.35
|
35.50
|
35.70
|
35.86
|
28.59
|
439,250
|
|
|
12/11/2020
|
+0.70 / +2.00%
|
35.10
|
35.70
|
34.60
|
35.70
|
34.99
|
28.59
|
529,010
|
|
|
12/10/2020
|
-1.25 / -3.45%
|
36.10
|
36.35
|
35.00
|
35.00
|
35.54
|
28.03
|
643,610
|
|
|
12/9/2020
|
-0.35 / -0.96%
|
36.70
|
37.00
|
36.25
|
36.25
|
36.67
|
29.04
|
245,920
|
|
|
12/8/2020
|
+1.00 / +2.81%
|
35.55
|
36.90
|
35.00
|
36.60
|
36.01
|
29.32
|
571,810
|
|
|
12/7/2020
|
-0.55 / -1.52%
|
36.60
|
36.60
|
35.60
|
35.60
|
36.01
|
28.51
|
667,950
|
|
|
12/4/2020
|
-1.40 / -3.73%
|
37.55
|
37.55
|
36.15
|
36.15
|
36.95
|
28.96
|
381,540
|
|
|
12/3/2020
|
+0.25 / +0.67%
|
37.30
|
37.70
|
37.00
|
37.55
|
37.39
|
30.08
|
377,000
|
|
|
12/2/2020
|
-0.60 / -1.58%
|
37.70
|
37.70
|
37.20
|
37.30
|
37.38
|
29.88
|
287,880
|
|
|
12/1/2020
|
+1.75 / +4.84%
|
35.55
|
38.00
|
35.00
|
37.90
|
36.33
|
30.36
|
878,980
|
|
|
11/30/2020
|
-0.05 / -0.14%
|
36.15
|
36.20
|
35.70
|
36.15
|
35.93
|
28.96
|
499,540
|
|
|
11/27/2020
|
-0.10 / -0.28%
|
36.50
|
36.80
|
36.00
|
36.20
|
36.30
|
29.00
|
364,440
|
|
|