|
Closing price on 10/15/2020
|
|
| Open |
32.35 |
| High |
32.65 |
| Low |
31.50 |
| Volume |
393,110 |
| Split-adjusted Price |
25.23 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/15/2020
|
-0.85 / -2.63%
|
32.35
|
32.65
|
31.50
|
31.50
|
32.00
|
25.23
|
393,110
|
|
|
10/14/2020
|
-0.95 / -2.85%
|
32.90
|
32.90
|
32.00
|
32.35
|
32.42
|
25.91
|
696,070
|
|
|
10/13/2020
|
+0.55 / +1.68%
|
32.75
|
33.60
|
32.65
|
33.30
|
33.01
|
26.67
|
222,590
|
|
|
10/12/2020
|
-0.80 / -2.38%
|
33.50
|
33.90
|
32.75
|
32.75
|
33.11
|
26.23
|
518,150
|
|
|
10/9/2020
|
-0.05 / -0.15%
|
33.90
|
34.00
|
33.55
|
33.55
|
33.63
|
26.87
|
222,730
|
|
|
10/8/2020
|
-0.60 / -1.75%
|
34.50
|
34.50
|
33.55
|
33.60
|
33.88
|
26.91
|
319,980
|
|
|
10/7/2020
|
0.00 / 0.00%
|
34.30
|
35.30
|
34.15
|
34.20
|
34.56
|
27.39
|
685,310
|
|
|
10/6/2020
|
+0.20 / +0.59%
|
34.50
|
34.65
|
33.90
|
34.20
|
34.33
|
27.39
|
552,030
|
|
|
10/5/2020
|
+0.40 / +1.19%
|
33.60
|
34.55
|
33.60
|
34.00
|
34.00
|
27.23
|
497,870
|
|
|
10/2/2020
|
-0.55 / -1.61%
|
34.50
|
34.55
|
33.05
|
33.60
|
33.90
|
26.91
|
294,420
|
|
|
10/1/2020
|
0.00 / 0.00%
|
34.45
|
34.70
|
33.70
|
34.15
|
34.22
|
27.35
|
441,600
|
|
|
9/30/2020
|
-0.05 / -0.15%
|
34.00
|
34.20
|
33.40
|
34.15
|
33.71
|
27.35
|
473,600
|
|
|
9/29/2020
|
-1.00 / -2.84%
|
35.10
|
35.10
|
34.10
|
34.20
|
34.59
|
27.39
|
434,810
|
|
|
9/28/2020
|
+1.00 / +2.92%
|
34.30
|
35.50
|
34.10
|
35.20
|
34.65
|
28.19
|
583,870
|
|
|
9/25/2020
|
-0.10 / -0.29%
|
34.30
|
34.80
|
34.05
|
34.20
|
34.35
|
27.39
|
430,040
|
|
|
9/24/2020
|
-0.40 / -1.15%
|
34.70
|
35.00
|
34.15
|
34.30
|
34.50
|
27.47
|
423,860
|
|
|
9/23/2020
|
-0.30 / -0.86%
|
35.00
|
35.70
|
34.55
|
34.70
|
35.03
|
27.79
|
359,370
|
|
|
9/22/2020
|
+2.20 / +6.71%
|
32.70
|
35.05
|
32.70
|
35.00
|
34.15
|
28.03
|
1,208,630
|
|
|
9/21/2020
|
-0.10 / -0.30%
|
33.00
|
33.30
|
32.70
|
32.80
|
32.88
|
26.27
|
263,410
|
|
|
9/18/2020
|
+0.05 / +0.15%
|
32.80
|
33.90
|
32.50
|
32.90
|
33.05
|
26.35
|
290,410
|
|
|
9/17/2020
|
-0.60 / -1.79%
|
33.80
|
33.80
|
32.65
|
32.85
|
32.99
|
26.31
|
387,360
|
|
|
9/16/2020
|
-0.55 / -1.62%
|
33.70
|
34.00
|
33.35
|
33.45
|
33.59
|
26.79
|
436,310
|
|
|
9/15/2020
|
-0.15 / -0.44%
|
34.40
|
34.50
|
33.80
|
34.00
|
34.23
|
27.23
|
375,240
|
|
|
9/14/2020
|
+1.05 / +3.17%
|
33.50
|
34.30
|
33.45
|
34.15
|
34.05
|
27.35
|
604,710
|
|
|
9/11/2020
|
+1.10 / +3.44%
|
32.00
|
33.15
|
32.00
|
33.10
|
32.91
|
26.51
|
514,840
|
|
|
9/10/2020
|
-0.90 / -2.74%
|
32.50
|
32.75
|
32.00
|
32.00
|
32.33
|
25.63
|
405,180
|
|
|
9/9/2020
|
+0.30 / +0.92%
|
32.10
|
33.45
|
32.10
|
32.90
|
32.76
|
26.35
|
379,140
|
|
|
9/8/2020
|
+0.80 / +2.52%
|
32.00
|
32.95
|
31.80
|
32.60
|
32.45
|
26.11
|
486,730
|
|
|
9/7/2020
|
-0.60 / -1.85%
|
32.50
|
33.00
|
31.80
|
31.80
|
32.57
|
25.47
|
743,530
|
|
|
9/4/2020
|
+0.75 / +2.37%
|
31.10
|
32.40
|
31.00
|
32.40
|
31.64
|
25.95
|
354,260
|
|
|