|
|
Closing price on 2/5/2018
|
|
| Open |
27.40 |
| High |
27.40 |
| Low |
25.60 |
| Volume |
408,330 |
| Split-adjusted Price |
16.11 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2018
|
-1.85 / -6.74%
|
27.40
|
27.40
|
25.60
|
25.60
|
26.37
|
16.11
|
408,330
|
|
|
2/2/2018
|
+0.85 / +3.20%
|
26.80
|
27.45
|
26.70
|
27.45
|
27.17
|
17.27
|
621,130
|
|
|
2/1/2018
|
+0.40 / +1.53%
|
26.10
|
26.90
|
26.10
|
26.60
|
26.63
|
16.74
|
474,350
|
|
|
1/31/2018
|
+0.30 / +1.16%
|
26.00
|
26.40
|
25.80
|
26.20
|
26.10
|
16.48
|
473,500
|
|
|
1/30/2018
|
+0.25 / +0.97%
|
25.60
|
25.90
|
25.50
|
25.90
|
25.71
|
16.30
|
222,600
|
|
|
1/29/2018
|
-0.10 / -0.39%
|
25.90
|
26.00
|
25.60
|
25.65
|
25.79
|
16.14
|
153,810
|
|
|
1/26/2018
|
+0.35 / +1.38%
|
25.80
|
25.80
|
25.30
|
25.75
|
25.53
|
16.20
|
206,650
|
|
|
1/25/2018
|
-0.50 / -1.93%
|
25.50
|
26.00
|
25.20
|
25.40
|
25.53
|
15.98
|
753,530
|
|
|
1/22/2018
|
-0.10 / -0.38%
|
26.10
|
26.40
|
25.90
|
25.90
|
26.08
|
16.30
|
214,610
|
|
|
1/19/2018
|
+0.10 / +0.39%
|
26.00
|
26.30
|
25.70
|
26.00
|
26.01
|
16.36
|
159,860
|
|
|
1/18/2018
|
-0.20 / -0.77%
|
26.10
|
26.10
|
25.40
|
25.90
|
25.75
|
16.30
|
413,710
|
|
|
1/17/2018
|
-0.20 / -0.76%
|
26.60
|
26.60
|
26.10
|
26.10
|
26.35
|
16.42
|
356,160
|
|
|
1/16/2018
|
+0.30 / +1.15%
|
26.00
|
26.40
|
25.80
|
26.30
|
26.15
|
16.55
|
410,250
|
|
|
1/15/2018
|
+0.35 / +1.36%
|
25.90
|
26.30
|
25.70
|
26.00
|
26.01
|
16.36
|
366,560
|
|
|
1/12/2018
|
-0.70 / -2.66%
|
26.90
|
26.90
|
25.65
|
25.65
|
26.39
|
16.14
|
623,880
|
|
|
1/11/2018
|
+1.70 / +6.90%
|
26.35
|
26.35
|
25.90
|
26.35
|
26.23
|
16.58
|
1,578,250
|
|
|
1/10/2018
|
-0.30 / -1.20%
|
25.00
|
25.10
|
24.30
|
24.65
|
24.72
|
15.51
|
604,180
|
|
|
1/9/2018
|
+0.40 / +1.63%
|
25.00
|
25.20
|
24.60
|
24.95
|
24.83
|
15.70
|
502,280
|
|
|
1/8/2018
|
+0.75 / +3.15%
|
23.95
|
24.95
|
23.85
|
24.55
|
24.43
|
15.45
|
699,150
|
|
|
1/5/2018
|
+0.30 / +1.28%
|
23.90
|
24.00
|
23.50
|
23.80
|
23.70
|
14.97
|
673,920
|
|
|
1/4/2018
|
+0.10 / +0.43%
|
23.60
|
23.90
|
23.40
|
23.50
|
23.57
|
14.79
|
337,880
|
|
|
1/3/2018
|
-0.05 / -0.21%
|
23.75
|
23.75
|
23.40
|
23.40
|
23.50
|
14.72
|
185,400
|
|
|
1/2/2018
|
+0.65 / +2.85%
|
22.80
|
23.50
|
22.80
|
23.45
|
23.23
|
14.75
|
310,190
|
|
|
12/29/2017
|
+0.15 / +0.66%
|
22.85
|
22.85
|
22.50
|
22.80
|
22.65
|
14.34
|
179,460
|
|
|
12/28/2017
|
0.00 / 0.00%
|
22.80
|
22.85
|
22.50
|
22.65
|
22.69
|
14.25
|
108,260
|
|
|
12/27/2017
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.30
|
22.65
|
22.56
|
14.25
|
141,770
|
|
|
12/26/2017
|
-0.15 / -0.66%
|
22.80
|
22.95
|
22.65
|
22.65
|
22.78
|
14.25
|
109,820
|
|
|
12/25/2017
|
-0.10 / -0.44%
|
22.80
|
23.00
|
22.75
|
22.80
|
22.84
|
14.34
|
100,300
|
|
|
12/22/2017
|
+0.15 / +0.66%
|
22.80
|
23.10
|
22.80
|
22.90
|
22.93
|
14.41
|
209,660
|
|
|
12/21/2017
|
+0.10 / +0.44%
|
22.70
|
23.20
|
22.60
|
22.75
|
22.86
|
14.31
|
205,830
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|