|
|
Closing price on 2/25/2016
|
|
| Open |
18.50 |
| High |
18.50 |
| Low |
17.90 |
| Volume |
119,780 |
| Split-adjusted Price |
8.23 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2016
|
0.00 / 0.00%
|
18.50
|
18.50
|
17.90
|
18.30
|
18.05
|
8.23
|
119,780
|
|
|
2/24/2016
|
-0.20 / -1.08%
|
18.50
|
18.60
|
18.20
|
18.30
|
18.41
|
8.23
|
66,210
|
|
|
2/23/2016
|
0.00 / 0.00%
|
18.50
|
18.80
|
18.10
|
18.50
|
18.50
|
8.32
|
69,420
|
|
|
2/22/2016
|
+0.20 / +1.09%
|
18.70
|
18.80
|
18.40
|
18.50
|
18.58
|
8.32
|
37,950
|
|
|
2/19/2016
|
+0.30 / +1.67%
|
18.20
|
18.70
|
18.20
|
18.30
|
18.48
|
8.23
|
50,060
|
|
|
2/18/2016
|
-0.10 / -0.55%
|
18.10
|
18.20
|
18.00
|
18.00
|
18.12
|
8.09
|
46,070
|
|
|
2/17/2016
|
-0.10 / -0.55%
|
18.20
|
18.20
|
18.00
|
18.10
|
18.14
|
8.14
|
14,170
|
|
|
2/16/2016
|
-0.20 / -1.09%
|
18.50
|
18.50
|
18.20
|
18.20
|
18.22
|
8.18
|
46,660
|
|
|
2/15/2016
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
8.27
|
1,500
|
|
|
2/5/2016
|
-0.10 / -0.54%
|
18.90
|
18.90
|
18.40
|
18.40
|
18.44
|
8.27
|
27,660
|
|
|
2/4/2016
|
+0.30 / +1.65%
|
18.80
|
18.80
|
18.20
|
18.50
|
18.30
|
8.32
|
23,000
|
|
|
2/3/2016
|
-0.40 / -2.15%
|
18.60
|
18.60
|
18.00
|
18.20
|
18.09
|
8.18
|
32,340
|
|
|
2/2/2016
|
-0.20 / -1.06%
|
18.50
|
19.20
|
18.50
|
18.60
|
18.51
|
8.36
|
21,880
|
|
|
2/1/2016
|
-0.20 / -1.05%
|
19.50
|
19.50
|
18.70
|
18.80
|
19.01
|
8.45
|
11,730
|
|
|
1/29/2016
|
+0.80 / +4.40%
|
18.50
|
19.00
|
18.50
|
19.00
|
18.59
|
8.54
|
68,140
|
|
|
1/28/2016
|
+0.20 / +1.11%
|
18.00
|
18.50
|
18.00
|
18.20
|
18.31
|
8.18
|
46,790
|
|
|
1/27/2016
|
0.00 / 0.00%
|
18.00
|
18.10
|
17.90
|
18.00
|
18.01
|
8.09
|
33,670
|
|
|
1/26/2016
|
-0.20 / -1.10%
|
17.60
|
18.20
|
17.60
|
18.00
|
17.98
|
8.09
|
7,580
|
|
|
1/25/2016
|
+1.10 / +6.43%
|
17.50
|
18.20
|
17.30
|
18.20
|
17.98
|
8.18
|
86,890
|
|
|
1/22/2016
|
-0.40 / -2.29%
|
17.60
|
17.60
|
17.00
|
17.10
|
17.22
|
7.69
|
40,010
|
|
|
1/21/2016
|
-0.80 / -4.37%
|
18.00
|
18.00
|
17.30
|
17.50
|
17.74
|
7.87
|
33,150
|
|
|
1/20/2016
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.00
|
18.30
|
18.21
|
8.23
|
27,850
|
|
|
1/19/2016
|
+0.80 / +4.57%
|
17.20
|
18.30
|
17.20
|
18.30
|
17.82
|
8.23
|
29,600
|
|
|
1/18/2016
|
-0.70 / -3.85%
|
18.00
|
18.00
|
17.10
|
17.50
|
17.38
|
7.87
|
172,350
|
|
|
1/15/2016
|
-0.80 / -4.21%
|
19.00
|
19.00
|
18.20
|
18.20
|
18.47
|
8.18
|
21,120
|
|
|
1/14/2016
|
-4.60 / -19.49%
|
20.40
|
20.40
|
18.80
|
19.00
|
19.17
|
8.54
|
63,410
|
|
|
1/13/2016
|
-0.50 / -2.07%
|
24.10
|
24.30
|
23.50
|
23.60
|
23.90
|
8.57
|
207,190
|
|
|
1/12/2016
|
+0.10 / +0.42%
|
23.80
|
24.20
|
23.60
|
24.10
|
24.03
|
8.75
|
48,940
|
|
|
1/11/2016
|
+0.30 / +1.27%
|
23.70
|
24.00
|
23.50
|
24.00
|
23.75
|
8.71
|
58,690
|
|
|
1/8/2016
|
-0.60 / -2.47%
|
23.50
|
24.30
|
23.50
|
23.70
|
23.84
|
8.61
|
95,950
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|