|
Closing price on 10/19/2015
|
|
| Open |
29.00 |
| High |
29.30 |
| Low |
28.80 |
| Volume |
281,480 |
| Split-adjusted Price |
8.79 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2015
|
+0.70 / +2.48%
|
29.00
|
29.30
|
28.80
|
28.90
|
28.97
|
8.79
|
281,480
|
|
|
10/16/2015
|
+0.40 / +1.44%
|
28.50
|
29.00
|
28.20
|
28.20
|
28.52
|
8.57
|
363,080
|
|
|
10/15/2015
|
+1.40 / +5.30%
|
26.40
|
27.80
|
26.20
|
27.80
|
27.30
|
8.45
|
360,060
|
|
|
10/14/2015
|
+0.30 / +1.15%
|
26.20
|
26.70
|
26.10
|
26.40
|
26.32
|
8.03
|
38,520
|
|
|
10/13/2015
|
0.00 / 0.00%
|
26.10
|
26.30
|
26.00
|
26.10
|
26.09
|
7.93
|
86,420
|
|
|
10/12/2015
|
-0.20 / -0.76%
|
26.30
|
26.60
|
26.10
|
26.10
|
26.19
|
7.93
|
56,860
|
|
|
10/9/2015
|
-0.50 / -1.87%
|
26.60
|
27.00
|
26.20
|
26.30
|
26.42
|
8.00
|
121,840
|
|
|
10/8/2015
|
+0.30 / +1.13%
|
26.50
|
27.00
|
26.20
|
26.80
|
26.57
|
8.15
|
145,040
|
|
|
10/7/2015
|
-0.60 / -2.21%
|
27.00
|
27.10
|
26.40
|
26.50
|
26.75
|
8.06
|
159,180
|
|
|
10/6/2015
|
+1.50 / +5.86%
|
27.30
|
27.30
|
26.60
|
27.10
|
27.00
|
8.24
|
309,230
|
|
|
10/5/2015
|
+0.70 / +2.81%
|
25.10
|
26.00
|
25.10
|
25.60
|
25.69
|
7.78
|
144,270
|
|
|
10/2/2015
|
0.00 / 0.00%
|
25.30
|
25.30
|
24.80
|
24.90
|
24.92
|
7.57
|
51,480
|
|
|
10/1/2015
|
-0.40 / -1.58%
|
25.30
|
25.40
|
24.80
|
24.90
|
25.00
|
7.57
|
80,310
|
|
|
9/30/2015
|
+0.10 / +0.40%
|
25.60
|
25.60
|
25.20
|
25.30
|
25.38
|
7.69
|
123,030
|
|
|
9/29/2015
|
+0.60 / +2.44%
|
24.90
|
25.20
|
24.70
|
25.20
|
24.99
|
7.66
|
284,570
|
|
|
9/28/2015
|
+0.40 / +1.65%
|
24.70
|
24.90
|
24.50
|
24.60
|
24.69
|
7.48
|
80,180
|
|
|
9/25/2015
|
-0.30 / -1.22%
|
24.70
|
24.70
|
24.00
|
24.20
|
24.36
|
7.36
|
31,450
|
|
|
9/24/2015
|
+0.70 / +2.94%
|
23.60
|
25.20
|
23.60
|
24.50
|
24.57
|
7.45
|
277,050
|
|
|
9/23/2015
|
-0.10 / -0.42%
|
23.90
|
24.00
|
23.60
|
23.80
|
23.77
|
7.24
|
46,110
|
|
|
9/22/2015
|
+0.10 / +0.42%
|
23.90
|
23.90
|
23.50
|
23.90
|
23.69
|
7.27
|
41,030
|
|
|
9/21/2015
|
+0.20 / +0.85%
|
23.40
|
24.20
|
23.40
|
23.80
|
23.95
|
7.24
|
119,100
|
|
|
9/18/2015
|
0.00 / 0.00%
|
23.40
|
23.80
|
23.00
|
23.60
|
23.45
|
7.17
|
41,790
|
|
|
9/17/2015
|
+0.10 / +0.43%
|
23.50
|
23.80
|
23.30
|
23.60
|
23.47
|
7.17
|
23,050
|
|
|
9/16/2015
|
-0.30 / -1.26%
|
23.90
|
24.00
|
23.50
|
23.50
|
23.56
|
7.14
|
33,280
|
|
|
9/15/2015
|
+0.40 / +1.71%
|
23.60
|
23.80
|
23.30
|
23.80
|
23.42
|
7.24
|
27,970
|
|
|
9/14/2015
|
-0.60 / -2.50%
|
24.70
|
24.70
|
23.40
|
23.40
|
23.79
|
7.11
|
34,090
|
|
|
9/11/2015
|
+0.50 / +2.13%
|
23.50
|
24.80
|
23.50
|
24.00
|
24.06
|
7.30
|
73,600
|
|
|
9/10/2015
|
+0.40 / +1.73%
|
23.10
|
23.50
|
23.00
|
23.50
|
23.17
|
7.14
|
54,760
|
|
|
9/9/2015
|
-0.30 / -1.28%
|
23.50
|
23.90
|
23.10
|
23.10
|
23.29
|
7.02
|
53,680
|
|
|
9/8/2015
|
0.00 / 0.00%
|
23.40
|
23.40
|
22.50
|
23.40
|
22.87
|
7.11
|
9,140
|
|
|