|
Closing price on 11/17/2020
|
|
| Open |
33.00 |
| High |
33.20 |
| Low |
32.60 |
| Volume |
214,230 |
| Split-adjusted Price |
26.59 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2020
|
+0.40 / +1.22%
|
33.00
|
33.20
|
32.60
|
33.20
|
32.95
|
26.59
|
214,230
|
|
|
11/16/2020
|
-0.65 / -1.94%
|
33.45
|
33.70
|
32.80
|
32.80
|
33.15
|
26.27
|
293,840
|
|
|
11/13/2020
|
+0.25 / +0.75%
|
33.20
|
33.70
|
33.20
|
33.45
|
33.43
|
26.79
|
316,660
|
|
|
11/12/2020
|
-0.10 / -0.30%
|
33.30
|
33.50
|
33.00
|
33.20
|
33.12
|
26.59
|
224,160
|
|
|
11/11/2020
|
+0.60 / +1.83%
|
32.60
|
33.90
|
32.60
|
33.30
|
33.15
|
26.67
|
228,360
|
|
|
11/10/2020
|
-0.70 / -2.10%
|
34.40
|
34.40
|
32.70
|
32.70
|
33.49
|
26.19
|
289,780
|
|
|
11/9/2020
|
+1.45 / +4.54%
|
32.10
|
33.40
|
32.00
|
33.40
|
32.98
|
26.75
|
437,680
|
|
|
11/6/2020
|
+0.35 / +1.11%
|
31.50
|
31.95
|
31.50
|
31.95
|
31.73
|
25.59
|
150,280
|
|
|
11/5/2020
|
+0.20 / +0.64%
|
31.70
|
31.90
|
31.20
|
31.60
|
31.67
|
25.31
|
202,940
|
|
|
11/4/2020
|
+0.95 / +3.12%
|
30.60
|
31.80
|
30.50
|
31.40
|
31.34
|
25.15
|
244,910
|
|
|
11/3/2020
|
+0.15 / +0.50%
|
30.30
|
30.70
|
30.10
|
30.45
|
30.42
|
24.39
|
111,150
|
|
|
11/2/2020
|
+0.10 / +0.33%
|
30.20
|
30.45
|
29.30
|
30.30
|
29.88
|
24.27
|
128,350
|
|
|
10/30/2020
|
+0.25 / +0.83%
|
30.00
|
30.20
|
29.60
|
30.20
|
29.89
|
24.19
|
56,520
|
|
|
10/29/2020
|
-0.10 / -0.33%
|
30.05
|
30.05
|
29.00
|
29.95
|
29.48
|
23.99
|
227,150
|
|
|
10/28/2020
|
-1.20 / -3.84%
|
31.10
|
31.30
|
29.60
|
30.05
|
30.38
|
24.07
|
293,000
|
|
|
10/27/2020
|
-0.65 / -2.04%
|
31.90
|
31.90
|
31.20
|
31.25
|
31.40
|
25.03
|
159,660
|
|
|
10/26/2020
|
+0.60 / +1.92%
|
31.30
|
32.35
|
31.30
|
31.90
|
31.97
|
25.55
|
256,320
|
|
|
10/23/2020
|
+0.30 / +0.97%
|
31.20
|
31.30
|
31.10
|
31.30
|
31.22
|
25.07
|
192,090
|
|
|
10/22/2020
|
-0.30 / -0.96%
|
31.10
|
31.30
|
30.70
|
31.00
|
30.99
|
24.83
|
178,130
|
|
|
10/21/2020
|
-0.20 / -0.63%
|
31.50
|
31.80
|
31.25
|
31.30
|
31.43
|
25.07
|
218,550
|
|
|
10/20/2020
|
+1.00 / +3.28%
|
30.40
|
31.80
|
30.00
|
31.50
|
30.85
|
25.23
|
262,330
|
|
|
10/19/2020
|
-0.50 / -1.61%
|
31.15
|
31.20
|
30.35
|
30.50
|
30.63
|
24.43
|
270,890
|
|
|
10/16/2020
|
-0.50 / -1.59%
|
31.40
|
31.50
|
30.20
|
31.00
|
31.07
|
24.83
|
384,140
|
|
|
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
|
|
|