|
|
Closing price on 12/26/2017
|
|
| Open |
22.80 |
| High |
22.95 |
| Low |
22.65 |
| Volume |
109,820 |
| Split-adjusted Price |
14.25 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/26/2017
|
-0.15 / -0.66%
|
22.80
|
22.95
|
22.65
|
22.65
|
22.78
|
14.25
|
109,820
|
|
|
12/25/2017
|
-0.10 / -0.44%
|
22.80
|
23.00
|
22.75
|
22.80
|
22.84
|
14.34
|
100,300
|
|
|
12/22/2017
|
+0.15 / +0.66%
|
22.80
|
23.10
|
22.80
|
22.90
|
22.93
|
14.41
|
209,660
|
|
|
12/21/2017
|
+0.10 / +0.44%
|
22.70
|
23.20
|
22.60
|
22.75
|
22.86
|
14.31
|
205,830
|
|
|
12/20/2017
|
-0.05 / -0.22%
|
22.60
|
22.95
|
22.50
|
22.65
|
22.70
|
14.25
|
178,230
|
|
|
12/19/2017
|
0.00 / 0.00%
|
22.70
|
22.90
|
22.55
|
22.70
|
22.63
|
14.28
|
149,240
|
|
|
12/18/2017
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.50
|
22.70
|
22.67
|
14.28
|
172,720
|
|
|
12/15/2017
|
-0.40 / -1.73%
|
23.10
|
23.45
|
22.70
|
22.70
|
22.95
|
14.28
|
310,270
|
|
|
12/14/2017
|
+0.20 / +0.87%
|
22.90
|
23.20
|
22.50
|
23.10
|
22.76
|
14.53
|
304,340
|
|
|
12/13/2017
|
+0.10 / +0.44%
|
23.10
|
23.40
|
22.40
|
22.90
|
22.73
|
14.41
|
142,140
|
|
|
12/12/2017
|
-0.30 / -1.30%
|
23.00
|
23.25
|
22.00
|
22.80
|
22.85
|
14.34
|
368,170
|
|
|
12/11/2017
|
-0.90 / -3.75%
|
23.60
|
23.80
|
22.70
|
23.10
|
23.36
|
14.53
|
173,450
|
|
|
12/8/2017
|
0.00 / 0.00%
|
24.40
|
24.40
|
23.70
|
24.00
|
23.95
|
15.10
|
2,910,930
|
|
|
12/7/2017
|
+0.70 / +3.00%
|
23.30
|
24.50
|
23.30
|
24.00
|
23.69
|
15.10
|
2,953,710
|
|
|
12/6/2017
|
-0.30 / -1.27%
|
23.60
|
23.80
|
23.00
|
23.30
|
23.30
|
14.66
|
2,905,050
|
|
|
12/5/2017
|
-0.95 / -3.87%
|
24.60
|
24.65
|
23.20
|
23.60
|
24.03
|
14.85
|
3,017,560
|
|
|
12/4/2017
|
+1.20 / +5.14%
|
23.50
|
24.80
|
23.50
|
24.55
|
24.17
|
15.45
|
2,317,093
|
|
|
12/1/2017
|
+0.25 / +1.08%
|
23.10
|
23.45
|
22.85
|
23.35
|
23.15
|
14.69
|
2,530,713
|
|
|
11/30/2017
|
+0.75 / +3.36%
|
22.50
|
23.30
|
22.40
|
23.10
|
22.93
|
14.53
|
2,763,213
|
|
|
11/29/2017
|
-0.10 / -0.45%
|
22.50
|
22.55
|
22.20
|
22.35
|
22.43
|
14.06
|
2,176,833
|
|
|
11/28/2017
|
0.00 / 0.00%
|
22.55
|
22.60
|
22.30
|
22.45
|
22.43
|
14.12
|
2,068,143
|
|
|
11/27/2017
|
+0.35 / +1.58%
|
22.30
|
22.60
|
22.00
|
22.45
|
22.46
|
14.12
|
2,153,723
|
|
|
11/24/2017
|
-0.20 / -0.90%
|
22.20
|
22.30
|
21.90
|
22.10
|
22.06
|
13.90
|
2,268,293
|
|
|
11/23/2017
|
-0.50 / -2.19%
|
22.80
|
22.80
|
22.00
|
22.30
|
22.49
|
14.03
|
2,183,653
|
|
|
11/22/2017
|
+0.30 / +1.33%
|
22.50
|
22.80
|
21.85
|
22.80
|
22.16
|
14.34
|
2,614,863
|
|
|
11/21/2017
|
-0.50 / -2.17%
|
23.00
|
23.00
|
22.00
|
22.50
|
22.68
|
14.16
|
386,680
|
|
|
11/20/2017
|
+0.45 / +2.00%
|
22.80
|
23.10
|
22.65
|
23.00
|
22.89
|
14.47
|
5,932,990
|
|
|
11/17/2017
|
+0.70 / +3.20%
|
22.10
|
23.10
|
21.90
|
22.55
|
22.58
|
14.19
|
6,932,520
|
|
|
11/16/2017
|
-0.10 / -0.46%
|
22.00
|
22.50
|
21.85
|
21.85
|
22.02
|
13.75
|
6,024,850
|
|
|
11/15/2017
|
-0.05 / -0.23%
|
22.10
|
22.10
|
21.70
|
21.95
|
21.94
|
13.81
|
5,762,010
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|