|
|
Closing price on 12/16/2015
|
|
| Open |
24.40 |
| High |
24.50 |
| Low |
24.30 |
| Volume |
23,680 |
| Split-adjusted Price |
8.82 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2015
|
-0.10 / -0.41%
|
24.40
|
24.50
|
24.30
|
24.30
|
24.32
|
8.82
|
23,680
|
|
|
12/15/2015
|
+0.30 / +1.24%
|
24.20
|
24.40
|
24.10
|
24.40
|
24.27
|
8.86
|
24,350
|
|
|
12/14/2015
|
0.00 / 0.00%
|
23.90
|
24.30
|
23.90
|
24.10
|
24.05
|
8.75
|
4,810
|
|
|
12/11/2015
|
+0.20 / +0.84%
|
24.00
|
24.20
|
24.00
|
24.10
|
24.03
|
8.75
|
49,180
|
|
|
12/10/2015
|
-0.60 / -2.45%
|
24.30
|
24.50
|
23.90
|
23.90
|
24.07
|
8.68
|
41,460
|
|
|
12/9/2015
|
+0.20 / +0.82%
|
24.90
|
24.90
|
24.30
|
24.50
|
24.32
|
8.90
|
55,460
|
|
|
12/8/2015
|
-0.10 / -0.41%
|
24.10
|
24.40
|
24.10
|
24.30
|
24.20
|
8.82
|
50,250
|
|
|
12/7/2015
|
-0.30 / -1.21%
|
24.70
|
24.70
|
24.20
|
24.40
|
24.42
|
8.86
|
52,790
|
|
|
12/4/2015
|
+0.20 / +0.82%
|
24.80
|
24.80
|
24.50
|
24.70
|
24.55
|
8.97
|
31,810
|
|
|
12/3/2015
|
-0.20 / -0.81%
|
24.90
|
24.90
|
24.50
|
24.50
|
24.57
|
8.90
|
53,850
|
|
|
12/2/2015
|
+0.60 / +2.49%
|
24.10
|
25.00
|
24.10
|
24.70
|
24.95
|
8.97
|
118,940
|
|
|
12/1/2015
|
+0.10 / +0.42%
|
24.20
|
24.30
|
24.00
|
24.10
|
24.21
|
8.75
|
35,030
|
|
|
11/30/2015
|
-0.40 / -1.64%
|
24.40
|
24.40
|
24.00
|
24.00
|
24.26
|
8.71
|
63,360
|
|
|
11/27/2015
|
-0.40 / -1.61%
|
24.60
|
25.00
|
24.40
|
24.40
|
24.55
|
8.86
|
41,800
|
|
|
11/26/2015
|
-0.30 / -1.20%
|
25.00
|
25.00
|
24.50
|
24.80
|
24.72
|
9.01
|
30,340
|
|
|
11/25/2015
|
+0.40 / +1.62%
|
24.70
|
25.20
|
24.30
|
25.10
|
24.70
|
9.11
|
76,230
|
|
|
11/24/2015
|
-0.20 / -0.80%
|
25.00
|
25.00
|
24.70
|
24.70
|
24.88
|
8.97
|
77,690
|
|
|
11/23/2015
|
-0.40 / -1.58%
|
25.30
|
25.30
|
24.80
|
24.90
|
25.02
|
9.04
|
25,740
|
|
|
11/20/2015
|
+0.10 / +0.40%
|
25.20
|
25.30
|
24.90
|
25.30
|
25.06
|
9.19
|
56,980
|
|
|
11/19/2015
|
+0.90 / +3.70%
|
24.50
|
25.40
|
24.50
|
25.20
|
24.91
|
9.15
|
179,140
|
|
|
11/18/2015
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.20
|
24.30
|
24.39
|
8.82
|
99,190
|
|
|
11/17/2015
|
+0.20 / +0.83%
|
24.10
|
24.40
|
23.90
|
24.30
|
24.25
|
8.82
|
105,140
|
|
|
11/16/2015
|
-0.60 / -2.43%
|
24.50
|
25.00
|
24.10
|
24.10
|
24.38
|
8.75
|
109,190
|
|
|
11/13/2015
|
-0.30 / -1.20%
|
25.30
|
25.30
|
24.50
|
24.70
|
24.73
|
8.97
|
87,540
|
|
|
11/12/2015
|
+0.50 / +2.04%
|
24.50
|
25.20
|
24.30
|
25.00
|
24.70
|
9.08
|
73,510
|
|
|
11/11/2015
|
-0.70 / -2.78%
|
25.40
|
25.40
|
24.50
|
24.50
|
24.82
|
8.90
|
54,430
|
|
|
11/10/2015
|
-0.40 / -1.56%
|
24.50
|
25.80
|
24.50
|
25.20
|
25.18
|
9.15
|
60,890
|
|
|
11/9/2015
|
-0.20 / -0.78%
|
25.80
|
25.80
|
25.50
|
25.60
|
25.63
|
9.30
|
23,180
|
|
|
11/6/2015
|
-0.10 / -0.39%
|
26.00
|
26.00
|
25.20
|
25.80
|
25.57
|
9.37
|
135,330
|
|
|
11/5/2015
|
+0.20 / +0.78%
|
25.60
|
26.20
|
25.60
|
25.90
|
25.91
|
9.40
|
60,210
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|