|
Closing price on 10/30/2017
|
|
| Open |
19.70 |
| High |
20.50 |
| Low |
19.70 |
| Volume |
150,780 |
| Split-adjusted Price |
12.71 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2017
|
+0.30 / +1.51%
|
19.70
|
20.50
|
19.70
|
20.20
|
20.16
|
12.71
|
150,780
|
|
|
10/27/2017
|
-0.10 / -0.50%
|
19.90
|
19.90
|
19.80
|
19.90
|
19.81
|
12.52
|
33,820
|
|
|
10/26/2017
|
0.00 / 0.00%
|
20.35
|
20.35
|
19.70
|
20.00
|
19.81
|
12.58
|
61,520
|
|
|
10/25/2017
|
+0.05 / +0.25%
|
20.35
|
20.35
|
19.75
|
20.00
|
19.84
|
12.58
|
136,310
|
|
|
10/24/2017
|
+0.25 / +1.27%
|
19.70
|
20.00
|
19.70
|
19.95
|
19.83
|
12.55
|
80,720
|
|
|
10/23/2017
|
-0.30 / -1.50%
|
20.00
|
20.40
|
19.70
|
19.70
|
19.92
|
12.39
|
139,130
|
|
|
10/20/2017
|
-0.20 / -0.99%
|
20.20
|
20.40
|
19.95
|
20.00
|
20.02
|
12.58
|
63,580
|
|
|
10/19/2017
|
0.00 / 0.00%
|
20.10
|
20.30
|
20.05
|
20.20
|
20.18
|
12.71
|
90,100
|
|
|
10/18/2017
|
+0.20 / +1.00%
|
20.10
|
20.50
|
20.00
|
20.20
|
20.21
|
12.71
|
204,000
|
|
|
10/17/2017
|
-0.40 / -1.96%
|
20.25
|
20.50
|
20.00
|
20.00
|
20.14
|
12.58
|
89,110
|
|
|
10/16/2017
|
-0.20 / -0.97%
|
20.90
|
21.00
|
20.40
|
20.40
|
20.58
|
12.83
|
104,870
|
|
|
10/13/2017
|
-0.10 / -0.48%
|
20.70
|
20.80
|
20.50
|
20.60
|
20.59
|
12.96
|
178,480
|
|
|
10/12/2017
|
+0.70 / +3.50%
|
20.00
|
20.80
|
20.00
|
20.70
|
20.55
|
13.02
|
279,640
|
|
|
10/11/2017
|
-0.10 / -0.50%
|
20.20
|
20.25
|
20.00
|
20.00
|
20.08
|
12.58
|
242,040
|
|
|
10/10/2017
|
-0.35 / -1.71%
|
20.20
|
20.45
|
19.90
|
20.10
|
20.08
|
12.65
|
181,580
|
|
|
10/9/2017
|
+0.15 / +0.74%
|
20.40
|
20.90
|
20.00
|
20.45
|
20.36
|
12.87
|
116,940
|
|
|
10/6/2017
|
+1.00 / +5.18%
|
19.80
|
20.65
|
19.80
|
20.30
|
20.41
|
12.77
|
654,390
|
|
|
10/5/2017
|
+0.10 / +0.52%
|
19.00
|
19.70
|
19.00
|
19.30
|
19.37
|
12.14
|
104,540
|
|
|
10/4/2017
|
0.00 / 0.00%
|
19.15
|
19.30
|
19.10
|
19.20
|
19.22
|
12.08
|
54,930
|
|
|
10/3/2017
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.00
|
19.20
|
19.09
|
12.08
|
18,600
|
|
|
10/2/2017
|
+0.20 / +1.05%
|
19.40
|
19.40
|
19.05
|
19.20
|
19.16
|
12.08
|
18,790
|
|
|
9/29/2017
|
-0.30 / -1.55%
|
19.30
|
19.30
|
19.00
|
19.00
|
19.18
|
11.95
|
56,260
|
|
|
9/28/2017
|
-0.10 / -0.52%
|
19.40
|
19.40
|
19.25
|
19.30
|
19.29
|
12.14
|
28,360
|
|
|
9/27/2017
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.30
|
19.40
|
19.31
|
12.21
|
36,310
|
|
|
9/26/2017
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.30
|
19.40
|
19.35
|
12.21
|
36,740
|
|
|
9/25/2017
|
-0.20 / -1.02%
|
19.80
|
19.80
|
19.30
|
19.40
|
19.44
|
12.21
|
39,000
|
|
|
9/22/2017
|
+0.30 / +1.55%
|
19.20
|
19.70
|
19.10
|
19.60
|
19.53
|
12.33
|
92,580
|
|
|
9/21/2017
|
-0.15 / -0.77%
|
19.45
|
19.50
|
19.30
|
19.30
|
19.35
|
12.14
|
34,000
|
|
|
9/20/2017
|
-0.05 / -0.26%
|
19.10
|
19.60
|
19.10
|
19.45
|
19.42
|
12.24
|
35,680
|
|
|
9/19/2017
|
0.00 / 0.00%
|
19.50
|
19.60
|
19.30
|
19.50
|
19.38
|
12.27
|
29,310
|
|
|