|
Closing price on 12/28/2020
|
|
| Open |
35.40 |
| High |
35.60 |
| Low |
35.00 |
| Volume |
261,590 |
| Split-adjusted Price |
28.27 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2020
|
-0.10 / -0.28%
|
35.40
|
35.60
|
35.00
|
35.30
|
35.25
|
28.27
|
261,590
|
|
|
12/25/2020
|
+0.55 / +1.58%
|
34.60
|
35.80
|
34.50
|
35.40
|
35.05
|
28.35
|
246,990
|
|
|
12/24/2020
|
-0.90 / -2.52%
|
36.00
|
36.20
|
34.15
|
34.85
|
34.83
|
27.91
|
300,780
|
|
|
12/23/2020
|
+0.55 / +1.56%
|
35.50
|
36.95
|
35.00
|
35.75
|
35.20
|
28.63
|
410,440
|
|
|
12/22/2020
|
-0.20 / -0.56%
|
35.40
|
35.40
|
34.90
|
35.20
|
35.12
|
28.19
|
360,960
|
|
|
12/21/2020
|
+0.05 / +0.14%
|
35.50
|
35.90
|
35.00
|
35.40
|
35.40
|
28.35
|
594,420
|
|
|
12/18/2020
|
-0.55 / -1.53%
|
35.90
|
36.00
|
35.30
|
35.35
|
35.47
|
28.31
|
762,210
|
|
|
12/17/2020
|
-0.65 / -1.78%
|
36.55
|
36.70
|
35.60
|
35.90
|
36.21
|
28.75
|
536,650
|
|
|
12/16/2020
|
0.00 / 0.00%
|
37.30
|
37.40
|
36.50
|
36.55
|
36.75
|
29.28
|
514,480
|
|
|
12/15/2020
|
+0.85 / +2.38%
|
36.10
|
37.30
|
35.80
|
36.55
|
36.53
|
29.28
|
988,350
|
|
|
12/14/2020
|
0.00 / 0.00%
|
36.00
|
36.35
|
35.50
|
35.70
|
35.86
|
28.59
|
439,250
|
|
|
12/11/2020
|
+0.70 / +2.00%
|
35.10
|
35.70
|
34.60
|
35.70
|
34.99
|
28.59
|
529,010
|
|
|
12/10/2020
|
-1.25 / -3.45%
|
36.10
|
36.35
|
35.00
|
35.00
|
35.54
|
28.03
|
643,610
|
|
|
12/9/2020
|
-0.35 / -0.96%
|
36.70
|
37.00
|
36.25
|
36.25
|
36.67
|
29.04
|
245,920
|
|
|
12/8/2020
|
+1.00 / +2.81%
|
35.55
|
36.90
|
35.00
|
36.60
|
36.01
|
29.32
|
571,810
|
|
|
12/7/2020
|
-0.55 / -1.52%
|
36.60
|
36.60
|
35.60
|
35.60
|
36.01
|
28.51
|
667,950
|
|
|
12/4/2020
|
-1.40 / -3.73%
|
37.55
|
37.55
|
36.15
|
36.15
|
36.95
|
28.96
|
381,540
|
|
|
12/3/2020
|
+0.25 / +0.67%
|
37.30
|
37.70
|
37.00
|
37.55
|
37.39
|
30.08
|
377,000
|
|
|
12/2/2020
|
-0.60 / -1.58%
|
37.70
|
37.70
|
37.20
|
37.30
|
37.38
|
29.88
|
287,880
|
|
|
12/1/2020
|
+1.75 / +4.84%
|
35.55
|
38.00
|
35.00
|
37.90
|
36.33
|
30.36
|
878,980
|
|
|
11/30/2020
|
-0.05 / -0.14%
|
36.15
|
36.20
|
35.70
|
36.15
|
35.93
|
28.96
|
499,540
|
|
|
11/27/2020
|
-0.10 / -0.28%
|
36.50
|
36.80
|
36.00
|
36.20
|
36.30
|
29.00
|
364,440
|
|
|
11/26/2020
|
+2.35 / +6.92%
|
33.95
|
36.30
|
33.95
|
36.30
|
35.85
|
29.08
|
1,261,840
|
|
|
11/25/2020
|
+0.10 / +0.30%
|
33.95
|
34.40
|
33.50
|
33.95
|
33.98
|
27.19
|
495,130
|
|
|
11/24/2020
|
-0.30 / -0.88%
|
34.15
|
34.20
|
33.50
|
33.85
|
33.86
|
27.11
|
201,470
|
|
|
11/23/2020
|
-0.35 / -1.01%
|
34.50
|
34.50
|
34.00
|
34.15
|
34.19
|
27.35
|
212,170
|
|
|
11/20/2020
|
+1.30 / +3.92%
|
33.20
|
34.50
|
33.20
|
34.50
|
34.10
|
27.63
|
766,530
|
|
|
11/19/2020
|
0.00 / 0.00%
|
33.20
|
33.40
|
32.80
|
33.20
|
33.12
|
26.59
|
353,570
|
|
|
11/18/2020
|
0.00 / 0.00%
|
33.50
|
33.50
|
33.10
|
33.20
|
33.27
|
26.59
|
274,580
|
|
|
11/17/2020
|
+0.40 / +1.22%
|
33.00
|
33.20
|
32.60
|
33.20
|
32.95
|
26.59
|
214,230
|
|
|