|
Closing price on 11/2/2022
|
|
| Open |
36.00 |
| High |
36.25 |
| Low |
35.90 |
| Volume |
5,400 |
| Split-adjusted Price |
33.01 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/2/2022
|
-0.35 / -0.96%
|
36.00
|
36.25
|
35.90
|
36.00
|
36.11
|
33.01
|
5,400
|
|
|
11/1/2022
|
+0.75 / +2.11%
|
36.00
|
36.35
|
35.55
|
36.35
|
35.85
|
33.33
|
21,800
|
|
|
10/31/2022
|
-0.05 / -0.14%
|
35.65
|
36.30
|
35.45
|
35.60
|
35.54
|
32.64
|
96,900
|
|
|
10/28/2022
|
-0.65 / -1.79%
|
36.50
|
36.50
|
35.60
|
35.65
|
35.97
|
32.69
|
19,400
|
|
|
10/27/2022
|
+1.80 / +5.22%
|
34.20
|
36.40
|
34.20
|
36.30
|
35.16
|
33.29
|
54,700
|
|
|
10/26/2022
|
-0.50 / -1.43%
|
35.00
|
36.40
|
34.50
|
34.50
|
34.83
|
31.64
|
52,600
|
|
|
10/25/2022
|
-1.00 / -2.78%
|
35.05
|
36.00
|
34.55
|
35.00
|
35.31
|
32.09
|
65,400
|
|
|
10/24/2022
|
-2.00 / -5.26%
|
38.00
|
38.00
|
36.00
|
36.00
|
36.56
|
33.01
|
77,500
|
|
|
10/21/2022
|
-1.95 / -4.88%
|
40.30
|
40.30
|
37.20
|
38.00
|
38.29
|
34.85
|
66,800
|
|
|
10/20/2022
|
-0.40 / -0.99%
|
40.40
|
40.50
|
39.90
|
39.95
|
40.15
|
36.63
|
73,500
|
|
|
10/19/2022
|
+1.15 / +2.93%
|
40.30
|
40.40
|
40.00
|
40.35
|
40.23
|
37.00
|
48,700
|
|
|
10/18/2022
|
-0.10 / -0.25%
|
39.45
|
40.50
|
39.10
|
39.20
|
39.45
|
35.95
|
115,800
|
|
|
10/17/2022
|
+0.60 / +1.55%
|
38.85
|
39.80
|
38.20
|
39.30
|
39.07
|
36.04
|
51,900
|
|
|
10/14/2022
|
+0.15 / +0.39%
|
39.40
|
39.50
|
38.60
|
38.70
|
39.02
|
35.49
|
52,300
|
|
|
10/13/2022
|
-0.95 / -2.41%
|
38.50
|
39.15
|
38.50
|
38.55
|
38.83
|
35.35
|
45,600
|
|
|
10/12/2022
|
+1.50 / +3.95%
|
36.30
|
39.75
|
36.30
|
39.50
|
38.50
|
36.22
|
11,400
|
|
|
10/11/2022
|
-2.00 / -5.00%
|
39.00
|
39.15
|
37.70
|
38.00
|
38.68
|
34.85
|
57,900
|
|
|
10/10/2022
|
+0.45 / +1.14%
|
37.10
|
40.10
|
37.10
|
40.00
|
38.76
|
36.68
|
49,900
|
|
|
10/7/2022
|
-2.95 / -6.94%
|
41.75
|
41.75
|
39.55
|
39.55
|
39.79
|
36.27
|
107,200
|
|
|
10/6/2022
|
-0.40 / -0.93%
|
42.90
|
42.90
|
41.75
|
42.50
|
42.18
|
38.97
|
23,500
|
|
|
10/5/2022
|
+1.15 / +2.75%
|
43.00
|
43.00
|
41.75
|
42.90
|
42.34
|
39.34
|
41,900
|
|
|
10/4/2022
|
-1.05 / -2.45%
|
43.35
|
44.00
|
41.50
|
41.75
|
42.52
|
38.28
|
61,800
|
|
|
10/3/2022
|
-3.20 / -6.96%
|
45.50
|
46.00
|
42.80
|
42.80
|
43.36
|
39.25
|
66,100
|
|
|
9/30/2022
|
+0.20 / +0.44%
|
44.90
|
47.00
|
42.60
|
46.00
|
43.79
|
42.18
|
149,000
|
|
|
9/29/2022
|
-1.15 / -2.45%
|
47.10
|
47.50
|
45.80
|
45.80
|
46.45
|
42.00
|
62,000
|
|
|
9/28/2022
|
-0.75 / -1.57%
|
47.30
|
47.80
|
46.80
|
46.95
|
47.07
|
43.05
|
59,500
|
|
|
9/27/2022
|
-1.20 / -2.45%
|
48.60
|
48.60
|
46.60
|
47.70
|
47.88
|
43.74
|
18,000
|
|
|
9/26/2022
|
-1.00 / -2.00%
|
48.70
|
49.10
|
47.00
|
48.90
|
48.10
|
44.84
|
102,300
|
|
|
9/23/2022
|
-0.10 / -0.20%
|
49.90
|
49.95
|
49.50
|
49.90
|
49.79
|
45.76
|
29,400
|
|
|
9/22/2022
|
-0.30 / -0.60%
|
50.20
|
50.30
|
49.50
|
50.00
|
49.99
|
45.85
|
69,600
|
|
|