|
Closing price on 12/2/2015
|
|
| Open |
24.10 |
| High |
25.00 |
| Low |
24.10 |
| Volume |
118,940 |
| Split-adjusted Price |
8.50 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2015
|
+0.60 / +2.49%
|
24.10
|
25.00
|
24.10
|
24.70
|
24.95
|
8.50
|
118,940
|
|
|
12/1/2015
|
+0.10 / +0.42%
|
24.20
|
24.30
|
24.00
|
24.10
|
24.21
|
8.29
|
35,030
|
|
|
11/30/2015
|
-0.40 / -1.64%
|
24.40
|
24.40
|
24.00
|
24.00
|
24.26
|
8.26
|
63,360
|
|
|
11/27/2015
|
-0.40 / -1.61%
|
24.60
|
25.00
|
24.40
|
24.40
|
24.55
|
8.39
|
41,800
|
|
|
11/26/2015
|
-0.30 / -1.20%
|
25.00
|
25.00
|
24.50
|
24.80
|
24.72
|
8.53
|
30,340
|
|
|
11/25/2015
|
+0.40 / +1.62%
|
24.70
|
25.20
|
24.30
|
25.10
|
24.70
|
8.63
|
76,230
|
|
|
11/24/2015
|
-0.20 / -0.80%
|
25.00
|
25.00
|
24.70
|
24.70
|
24.88
|
8.50
|
77,690
|
|
|
11/23/2015
|
-0.40 / -1.58%
|
25.30
|
25.30
|
24.80
|
24.90
|
25.02
|
8.57
|
25,740
|
|
|
11/20/2015
|
+0.10 / +0.40%
|
25.20
|
25.30
|
24.90
|
25.30
|
25.06
|
8.70
|
56,980
|
|
|
11/19/2015
|
+0.90 / +3.70%
|
24.50
|
25.40
|
24.50
|
25.20
|
24.91
|
8.67
|
179,140
|
|
|
11/18/2015
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.20
|
24.30
|
24.39
|
8.36
|
99,190
|
|
|
11/17/2015
|
+0.20 / +0.83%
|
24.10
|
24.40
|
23.90
|
24.30
|
24.25
|
8.36
|
105,140
|
|
|
11/16/2015
|
-0.60 / -2.43%
|
24.50
|
25.00
|
24.10
|
24.10
|
24.38
|
8.29
|
109,190
|
|
|
11/13/2015
|
-0.30 / -1.20%
|
25.30
|
25.30
|
24.50
|
24.70
|
24.73
|
8.50
|
87,540
|
|
|
11/12/2015
|
+0.50 / +2.04%
|
24.50
|
25.20
|
24.30
|
25.00
|
24.70
|
8.60
|
73,510
|
|
|
11/11/2015
|
-0.70 / -2.78%
|
25.40
|
25.40
|
24.50
|
24.50
|
24.82
|
8.43
|
54,430
|
|
|
11/10/2015
|
-0.40 / -1.56%
|
24.50
|
25.80
|
24.50
|
25.20
|
25.18
|
8.67
|
60,890
|
|
|
11/9/2015
|
-0.20 / -0.78%
|
25.80
|
25.80
|
25.50
|
25.60
|
25.63
|
8.81
|
23,180
|
|
|
11/6/2015
|
-0.10 / -0.39%
|
26.00
|
26.00
|
25.20
|
25.80
|
25.57
|
8.88
|
135,330
|
|
|
11/5/2015
|
+0.20 / +0.78%
|
25.60
|
26.20
|
25.60
|
25.90
|
25.91
|
8.91
|
60,210
|
|
|
11/4/2015
|
-0.10 / -0.39%
|
26.00
|
26.50
|
25.70
|
25.70
|
25.96
|
8.84
|
81,360
|
|
|
11/3/2015
|
+0.70 / +2.79%
|
25.10
|
26.20
|
25.10
|
25.80
|
25.82
|
8.88
|
209,180
|
|
|
11/2/2015
|
-1.80 / -6.69%
|
26.90
|
26.90
|
25.10
|
25.10
|
25.73
|
8.63
|
338,530
|
|
|
10/30/2015
|
-0.60 / -2.18%
|
27.90
|
27.90
|
26.70
|
26.90
|
27.07
|
9.25
|
103,570
|
|
|
10/29/2015
|
+0.50 / +1.85%
|
27.20
|
27.80
|
26.70
|
27.50
|
27.38
|
9.46
|
328,810
|
|
|
10/28/2015
|
-3.10 / -10.30%
|
26.90
|
27.40
|
26.80
|
27.00
|
27.00
|
9.29
|
195,410
|
|
|
10/27/2015
|
+0.10 / +0.33%
|
30.00
|
30.40
|
29.70
|
30.10
|
30.05
|
9.15
|
319,440
|
|
|
10/26/2015
|
-1.00 / -3.23%
|
30.70
|
31.00
|
29.70
|
30.00
|
30.17
|
9.12
|
286,510
|
|
|
10/23/2015
|
-0.50 / -1.59%
|
31.80
|
31.80
|
30.90
|
31.00
|
31.24
|
9.42
|
305,650
|
|
|
10/22/2015
|
+1.70 / +5.70%
|
29.90
|
31.80
|
29.90
|
31.50
|
30.89
|
9.58
|
307,590
|
|
|