|
Closing price on 2/8/2022
|
|
| Open |
50.90 |
| High |
53.40 |
| Low |
50.30 |
| Volume |
167,600 |
| Split-adjusted Price |
47.17 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2022
|
+2.10 / +4.13%
|
50.90
|
53.40
|
50.30
|
53.00
|
52.46
|
47.17
|
167,600
|
|
|
2/7/2022
|
+0.60 / +1.19%
|
50.40
|
50.90
|
49.50
|
50.90
|
50.41
|
45.30
|
32,300
|
|
|
1/28/2022
|
0.00 / 0.00%
|
49.55
|
50.30
|
49.00
|
50.30
|
49.47
|
44.77
|
72,200
|
|
|
1/27/2022
|
-0.20 / -0.40%
|
50.50
|
50.50
|
49.30
|
50.30
|
49.81
|
44.77
|
22,100
|
|
|
1/26/2022
|
+1.25 / +2.54%
|
49.50
|
50.50
|
48.95
|
50.50
|
49.79
|
44.94
|
41,500
|
|
|
1/25/2022
|
+1.45 / +3.03%
|
47.75
|
49.25
|
46.90
|
49.25
|
47.88
|
43.83
|
76,500
|
|
|
1/24/2022
|
-1.40 / -2.85%
|
49.00
|
49.00
|
45.90
|
47.80
|
47.59
|
42.54
|
99,900
|
|
|
1/21/2022
|
-0.15 / -0.30%
|
49.50
|
49.90
|
48.30
|
49.20
|
49.11
|
43.79
|
58,400
|
|
|
1/20/2022
|
+1.20 / +2.49%
|
48.15
|
49.50
|
48.10
|
49.35
|
48.82
|
43.92
|
59,400
|
|
|
1/19/2022
|
-0.90 / -1.83%
|
49.05
|
49.10
|
48.00
|
48.15
|
48.42
|
42.85
|
68,600
|
|
|
1/18/2022
|
+0.05 / +0.10%
|
48.50
|
49.45
|
47.80
|
49.05
|
48.31
|
43.65
|
71,600
|
|
|
1/17/2022
|
-2.50 / -4.85%
|
51.00
|
52.00
|
47.90
|
49.00
|
49.24
|
43.61
|
119,400
|
|
|
1/14/2022
|
-0.20 / -0.39%
|
51.60
|
51.60
|
50.10
|
51.50
|
50.83
|
45.83
|
64,300
|
|
|
1/13/2022
|
0.00 / 0.00%
|
51.50
|
51.70
|
50.00
|
51.70
|
50.75
|
46.01
|
74,800
|
|
|
1/12/2022
|
-0.30 / -0.58%
|
52.00
|
52.00
|
49.15
|
51.70
|
50.47
|
46.01
|
85,100
|
|
|
1/11/2022
|
-0.40 / -0.76%
|
51.50
|
52.50
|
51.00
|
52.00
|
51.52
|
46.28
|
71,700
|
|
|
1/10/2022
|
-0.60 / -1.13%
|
53.40
|
53.40
|
51.30
|
52.40
|
52.10
|
46.63
|
129,600
|
|
|
1/7/2022
|
0.00 / 0.00%
|
52.80
|
53.50
|
52.00
|
53.00
|
52.67
|
47.17
|
99,700
|
|
|
1/6/2022
|
-1.00 / -1.85%
|
54.00
|
54.10
|
52.70
|
53.00
|
53.25
|
47.17
|
89,900
|
|
|
1/5/2022
|
+2.00 / +3.85%
|
51.30
|
54.80
|
51.30
|
54.00
|
53.19
|
48.06
|
249,900
|
|
|
1/4/2022
|
0.00 / 0.00%
|
52.00
|
52.30
|
51.00
|
52.00
|
51.67
|
46.28
|
101,000
|
|
|
12/31/2021
|
+1.80 / +3.59%
|
50.00
|
52.00
|
50.00
|
52.00
|
50.75
|
46.28
|
45,100
|
|
|
12/30/2021
|
-1.20 / -2.33%
|
50.00
|
51.30
|
50.00
|
50.20
|
50.32
|
44.68
|
33,500
|
|
|
12/29/2021
|
-0.20 / -0.39%
|
51.40
|
51.40
|
49.95
|
51.40
|
50.50
|
45.74
|
71,600
|
|
|
12/28/2021
|
+0.30 / +0.58%
|
51.20
|
52.00
|
50.00
|
51.60
|
50.91
|
45.92
|
76,300
|
|
|
12/27/2021
|
+0.70 / +1.38%
|
50.60
|
51.30
|
50.40
|
51.30
|
50.86
|
45.66
|
54,400
|
|
|
12/24/2021
|
+1.70 / +3.48%
|
49.00
|
50.60
|
48.85
|
50.60
|
49.54
|
45.03
|
95,600
|
|
|
12/23/2021
|
-1.30 / -2.59%
|
51.00
|
51.00
|
48.80
|
48.90
|
49.42
|
43.52
|
141,500
|
|
|
12/22/2021
|
-0.70 / -1.38%
|
52.30
|
52.30
|
50.10
|
50.20
|
50.93
|
44.68
|
115,300
|
|
|
12/21/2021
|
-1.10 / -2.12%
|
52.00
|
52.50
|
50.80
|
50.90
|
51.11
|
45.30
|
331,400
|
|
|