|
|
Closing price on 2/20/2020
|
|
| Open |
24.80 |
| High |
25.10 |
| Low |
24.80 |
| Volume |
25,070 |
| Split-adjusted Price |
19.37 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2020
|
+0.30 / +1.21%
|
24.80
|
25.10
|
24.80
|
25.10
|
24.97
|
19.37
|
25,070
|
|
|
2/19/2020
|
+0.10 / +0.40%
|
24.70
|
24.80
|
24.70
|
24.80
|
24.72
|
19.14
|
37,620
|
|
|
2/18/2020
|
-0.30 / -1.20%
|
25.00
|
25.00
|
24.70
|
24.70
|
24.87
|
19.06
|
41,900
|
|
|
2/17/2020
|
-0.20 / -0.79%
|
24.85
|
25.40
|
24.70
|
25.00
|
24.85
|
19.29
|
21,050
|
|
|
2/14/2020
|
-0.10 / -0.40%
|
25.60
|
25.60
|
25.20
|
25.20
|
25.36
|
19.45
|
70,590
|
|
|
2/13/2020
|
+0.55 / +2.22%
|
24.80
|
26.40
|
24.80
|
25.30
|
25.39
|
19.52
|
100,830
|
|
|
2/12/2020
|
+0.05 / +0.20%
|
24.50
|
24.80
|
24.50
|
24.75
|
24.70
|
19.10
|
53,370
|
|
|
2/11/2020
|
-0.05 / -0.20%
|
24.80
|
24.85
|
24.70
|
24.70
|
24.76
|
19.06
|
40,550
|
|
|
2/10/2020
|
-0.15 / -0.60%
|
24.90
|
24.90
|
24.60
|
24.75
|
24.76
|
19.10
|
22,050
|
|
|
2/7/2020
|
-0.05 / -0.20%
|
25.00
|
25.00
|
24.90
|
24.90
|
24.93
|
19.21
|
14,400
|
|
|
2/6/2020
|
-0.05 / -0.20%
|
25.00
|
25.00
|
24.90
|
24.95
|
24.98
|
19.25
|
31,260
|
|
|
2/5/2020
|
+0.20 / +0.81%
|
25.30
|
25.30
|
24.60
|
25.00
|
24.86
|
19.29
|
20,070
|
|
|
2/4/2020
|
0.00 / 0.00%
|
24.80
|
24.90
|
24.55
|
24.80
|
24.79
|
19.14
|
37,760
|
|
|
2/3/2020
|
-0.70 / -2.75%
|
25.00
|
25.00
|
23.80
|
24.80
|
24.25
|
19.14
|
42,850
|
|
|
1/31/2020
|
-0.40 / -1.54%
|
25.15
|
25.55
|
25.00
|
25.50
|
25.18
|
19.68
|
65,880
|
|
|
1/30/2020
|
-0.20 / -0.77%
|
26.00
|
26.00
|
25.10
|
25.90
|
25.70
|
19.99
|
14,710
|
|
|
1/22/2020
|
+0.10 / +0.38%
|
26.00
|
26.10
|
26.00
|
26.10
|
26.08
|
20.14
|
17,520
|
|
|
1/21/2020
|
+0.40 / +1.56%
|
25.65
|
26.00
|
25.60
|
26.00
|
25.71
|
20.06
|
16,140
|
|
|
1/20/2020
|
-0.05 / -0.19%
|
25.65
|
25.65
|
25.50
|
25.60
|
25.57
|
19.75
|
13,490
|
|
|
1/17/2020
|
0.00 / 0.00%
|
25.65
|
25.80
|
25.20
|
25.65
|
25.62
|
19.79
|
27,910
|
|
|
1/16/2020
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.50
|
25.65
|
25.60
|
19.79
|
34,960
|
|
|
1/15/2020
|
-0.05 / -0.19%
|
25.85
|
25.85
|
25.20
|
25.65
|
25.57
|
19.79
|
24,600
|
|
|
1/14/2020
|
-0.20 / -0.77%
|
25.90
|
26.10
|
25.50
|
25.70
|
25.76
|
19.83
|
26,860
|
|
|
1/13/2020
|
-0.05 / -0.19%
|
26.20
|
26.20
|
25.60
|
25.90
|
25.92
|
19.99
|
13,890
|
|
|
1/10/2020
|
+0.15 / +0.58%
|
26.00
|
26.00
|
25.85
|
25.95
|
25.90
|
20.02
|
23,980
|
|
|
1/9/2020
|
+0.20 / +0.78%
|
25.80
|
25.95
|
25.80
|
25.80
|
25.83
|
19.91
|
19,360
|
|
|
1/8/2020
|
-0.40 / -1.54%
|
26.10
|
26.10
|
25.60
|
25.60
|
25.78
|
19.75
|
33,470
|
|
|
1/7/2020
|
-0.30 / -1.14%
|
26.30
|
26.30
|
25.60
|
26.00
|
25.86
|
20.06
|
71,220
|
|
|
1/6/2020
|
+0.20 / +0.77%
|
26.50
|
26.50
|
26.20
|
26.30
|
26.26
|
20.29
|
5,140
|
|
|
1/3/2020
|
-0.50 / -1.88%
|
26.55
|
26.55
|
26.10
|
26.10
|
26.28
|
20.14
|
25,530
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|