|
|
Closing price on 2/20/2019
|
|
| Open |
30.40 |
| High |
30.90 |
| Low |
30.30 |
| Volume |
68,230 |
| Split-adjusted Price |
20.24 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2019
|
+0.05 / +0.16%
|
30.40
|
30.90
|
30.30
|
30.40
|
30.40
|
20.24
|
68,230
|
|
|
2/19/2019
|
-0.75 / -2.41%
|
31.00
|
31.00
|
30.15
|
30.35
|
30.48
|
20.21
|
262,340
|
|
|
2/18/2019
|
+0.45 / +1.47%
|
30.80
|
31.20
|
30.40
|
31.10
|
30.77
|
20.71
|
161,920
|
|
|
2/15/2019
|
-0.95 / -3.01%
|
31.85
|
31.85
|
30.65
|
30.65
|
30.99
|
20.41
|
209,040
|
|
|
2/14/2019
|
0.00 / 0.00%
|
32.00
|
32.10
|
31.50
|
31.60
|
31.87
|
21.04
|
187,080
|
|
|
2/13/2019
|
+0.20 / +0.64%
|
31.40
|
31.70
|
31.15
|
31.60
|
31.43
|
21.04
|
183,550
|
|
|
2/12/2019
|
-0.40 / -1.26%
|
31.80
|
32.00
|
31.30
|
31.40
|
31.72
|
20.91
|
111,570
|
|
|
2/11/2019
|
+1.05 / +3.41%
|
30.75
|
32.00
|
30.75
|
31.80
|
31.41
|
21.18
|
111,180
|
|
|
2/1/2019
|
-0.25 / -0.81%
|
31.10
|
31.40
|
30.70
|
30.75
|
30.94
|
20.48
|
73,070
|
|
|
1/31/2019
|
+0.30 / +0.98%
|
30.70
|
31.20
|
30.70
|
31.00
|
30.98
|
20.64
|
101,660
|
|
|
1/30/2019
|
+0.30 / +0.99%
|
30.40
|
30.90
|
30.35
|
30.70
|
30.73
|
20.44
|
46,560
|
|
|
1/29/2019
|
-0.30 / -0.98%
|
30.70
|
30.70
|
30.30
|
30.40
|
30.44
|
20.24
|
107,700
|
|
|
1/28/2019
|
-0.50 / -1.60%
|
31.20
|
31.60
|
30.65
|
30.70
|
30.85
|
20.44
|
100,030
|
|
|
1/25/2019
|
+0.20 / +0.65%
|
30.80
|
31.70
|
30.40
|
31.20
|
31.03
|
20.78
|
113,960
|
|
|
1/24/2019
|
-0.70 / -2.21%
|
32.00
|
32.00
|
31.00
|
31.00
|
31.20
|
20.64
|
200,910
|
|
|
1/23/2019
|
-0.10 / -0.31%
|
31.80
|
32.10
|
31.40
|
31.70
|
31.61
|
21.11
|
111,400
|
|
|
1/22/2019
|
-1.10 / -3.34%
|
33.10
|
33.10
|
31.80
|
31.80
|
32.19
|
21.18
|
152,020
|
|
|
1/21/2019
|
+0.60 / +1.86%
|
32.30
|
33.00
|
32.30
|
32.90
|
32.70
|
21.91
|
177,350
|
|
|
1/18/2019
|
+0.70 / +2.22%
|
31.65
|
32.30
|
31.45
|
32.30
|
31.93
|
21.51
|
179,820
|
|
|
1/17/2019
|
-0.80 / -2.47%
|
32.40
|
32.40
|
31.60
|
31.60
|
31.89
|
21.04
|
222,660
|
|
|
1/16/2019
|
+1.15 / +3.68%
|
31.50
|
32.50
|
31.30
|
32.40
|
32.05
|
21.58
|
492,770
|
|
|
1/15/2019
|
+1.20 / +3.99%
|
30.10
|
31.40
|
30.10
|
31.25
|
30.95
|
20.81
|
127,480
|
|
|
1/14/2019
|
-0.65 / -2.12%
|
30.90
|
31.50
|
30.05
|
30.05
|
30.54
|
20.01
|
129,080
|
|
|
1/11/2019
|
+1.80 / +6.23%
|
28.90
|
30.75
|
28.90
|
30.70
|
30.33
|
20.44
|
390,140
|
|
|
1/10/2019
|
0.00 / 0.00%
|
28.90
|
29.00
|
28.85
|
28.90
|
28.90
|
19.25
|
36,680
|
|
|
1/9/2019
|
-0.10 / -0.34%
|
28.95
|
29.10
|
28.90
|
28.90
|
28.99
|
19.25
|
52,010
|
|
|
1/8/2019
|
-0.25 / -0.85%
|
29.00
|
29.15
|
28.90
|
29.00
|
28.98
|
19.31
|
7,350
|
|
|
1/7/2019
|
+0.15 / +0.52%
|
29.40
|
29.50
|
29.00
|
29.25
|
29.14
|
19.48
|
23,270
|
|
|
1/4/2019
|
+0.10 / +0.34%
|
28.95
|
29.10
|
28.70
|
29.10
|
28.86
|
19.38
|
37,530
|
|
|
1/3/2019
|
0.00 / 0.00%
|
29.10
|
29.40
|
28.70
|
29.00
|
29.05
|
19.31
|
114,620
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|