|
|
Closing price on 12/5/2017
|
|
| Open |
24.60 |
| High |
24.65 |
| Low |
23.20 |
| Volume |
3,017,560 |
| Split-adjusted Price |
14.85 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/14/2017
|
+0.25 / +1.15%
|
21.75
|
22.50
|
21.50
|
22.00
|
22.02
|
13.84
|
560,000
|
|
|
11/13/2017
|
-0.25 / -1.14%
|
21.60
|
21.95
|
21.40
|
21.75
|
21.65
|
13.68
|
15,735,700
|
|
|
11/10/2017
|
0.00 / 0.00%
|
22.00
|
22.20
|
21.60
|
22.00
|
21.97
|
13.84
|
336,430
|
|
|
11/9/2017
|
+0.60 / +2.80%
|
21.45
|
22.15
|
21.40
|
22.00
|
21.94
|
13.84
|
321,900
|
|
|
11/8/2017
|
+0.20 / +0.94%
|
21.15
|
22.15
|
21.15
|
21.40
|
21.49
|
13.46
|
286,210
|
|
|
11/7/2017
|
-1.05 / -4.72%
|
21.90
|
22.00
|
21.05
|
21.20
|
21.49
|
13.34
|
686,520
|
|
|
11/6/2017
|
-0.25 / -1.11%
|
22.20
|
22.50
|
22.00
|
22.25
|
22.24
|
14.00
|
146,730
|
|
|
11/3/2017
|
+0.05 / +0.22%
|
22.45
|
23.00
|
22.10
|
22.50
|
22.63
|
14.16
|
86,660
|
|
|
11/2/2017
|
+1.05 / +4.91%
|
22.00
|
22.85
|
21.40
|
22.45
|
22.72
|
14.12
|
1,150,590
|
|
|
11/1/2017
|
+1.40 / +7.00%
|
20.80
|
21.40
|
20.00
|
21.40
|
21.07
|
13.46
|
778,570
|
|
|
10/31/2017
|
-0.20 / -0.99%
|
20.00
|
20.10
|
19.95
|
20.00
|
20.00
|
12.58
|
31,300
|
|
|
10/30/2017
|
+0.30 / +1.51%
|
19.70
|
20.50
|
19.70
|
20.20
|
20.16
|
12.71
|
150,780
|
|
|
10/27/2017
|
-0.10 / -0.50%
|
19.90
|
19.90
|
19.80
|
19.90
|
19.81
|
12.52
|
33,820
|
|
|
10/26/2017
|
0.00 / 0.00%
|
20.35
|
20.35
|
19.70
|
20.00
|
19.81
|
12.58
|
61,520
|
|
|
10/25/2017
|
+0.05 / +0.25%
|
20.35
|
20.35
|
19.75
|
20.00
|
19.84
|
12.58
|
136,310
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|