|
Closing price on 2/9/2017
|
|
| Open |
21.70 |
| High |
22.50 |
| Low |
21.70 |
| Volume |
275,180 |
| Split-adjusted Price |
10.94 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2017
|
+0.80 / +3.70%
|
21.70
|
22.50
|
21.70
|
22.40
|
22.20
|
10.94
|
275,180
|
|
|
2/8/2017
|
-0.40 / -1.82%
|
22.00
|
22.00
|
21.60
|
21.60
|
21.78
|
10.55
|
115,500
|
|
|
2/7/2017
|
+1.30 / +6.28%
|
21.30
|
22.00
|
20.80
|
22.00
|
21.46
|
10.74
|
323,210
|
|
|
2/6/2017
|
+0.20 / +0.98%
|
20.60
|
20.85
|
20.45
|
20.70
|
20.50
|
10.11
|
221,450
|
|
|
2/3/2017
|
-0.20 / -0.97%
|
20.80
|
20.90
|
20.40
|
20.50
|
20.60
|
10.01
|
167,500
|
|
|
2/2/2017
|
-0.20 / -0.96%
|
21.00
|
21.00
|
20.60
|
20.70
|
20.76
|
10.11
|
27,790
|
|
|
1/25/2017
|
+0.10 / +0.48%
|
20.70
|
21.05
|
20.70
|
20.90
|
20.88
|
10.21
|
85,170
|
|
|
1/24/2017
|
-0.10 / -0.48%
|
21.20
|
21.20
|
20.60
|
20.80
|
20.74
|
10.16
|
16,440
|
|
|
1/23/2017
|
+0.20 / +0.97%
|
20.60
|
21.00
|
20.60
|
20.90
|
20.70
|
10.21
|
10,820
|
|
|
1/20/2017
|
+0.15 / +0.73%
|
20.70
|
21.00
|
20.55
|
20.70
|
20.73
|
10.11
|
22,670
|
|
|
1/19/2017
|
-0.25 / -1.20%
|
20.80
|
20.85
|
20.55
|
20.55
|
20.71
|
10.04
|
36,750
|
|
|
1/18/2017
|
0.00 / 0.00%
|
20.80
|
21.00
|
20.60
|
20.80
|
20.77
|
10.16
|
30,520
|
|
|
1/17/2017
|
0.00 / 0.00%
|
20.80
|
20.90
|
20.70
|
20.80
|
20.74
|
10.16
|
72,140
|
|
|
1/16/2017
|
-0.30 / -1.42%
|
21.30
|
21.35
|
20.60
|
20.80
|
20.78
|
10.16
|
86,670
|
|
|
1/13/2017
|
+0.20 / +0.96%
|
21.30
|
21.30
|
20.50
|
21.10
|
20.84
|
10.30
|
85,940
|
|
|
1/12/2017
|
-0.70 / -3.24%
|
21.30
|
21.70
|
20.40
|
20.90
|
20.84
|
10.21
|
226,970
|
|
|
1/11/2017
|
+1.00 / +4.85%
|
20.95
|
21.70
|
20.70
|
21.60
|
21.25
|
10.55
|
257,440
|
|
|
1/10/2017
|
+0.30 / +1.48%
|
20.60
|
20.90
|
20.40
|
20.60
|
20.70
|
10.06
|
144,950
|
|
|
1/9/2017
|
+0.50 / +2.53%
|
20.60
|
20.60
|
20.00
|
20.30
|
20.24
|
9.91
|
75,110
|
|
|
1/6/2017
|
+0.15 / +0.76%
|
19.70
|
20.10
|
19.70
|
19.80
|
19.93
|
9.67
|
142,720
|
|
|
1/5/2017
|
+0.05 / +0.26%
|
19.60
|
19.75
|
19.50
|
19.65
|
19.65
|
9.60
|
21,370
|
|
|
1/4/2017
|
+0.40 / +2.08%
|
19.30
|
19.65
|
19.30
|
19.60
|
19.45
|
9.57
|
134,870
|
|
|
1/3/2017
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.10
|
19.20
|
19.23
|
9.38
|
47,070
|
|
|
12/30/2016
|
+0.10 / +0.52%
|
19.30
|
19.40
|
19.10
|
19.20
|
19.14
|
9.38
|
6,480
|
|
|
12/29/2016
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.05
|
19.10
|
19.11
|
9.33
|
27,210
|
|
|
12/28/2016
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.00
|
19.10
|
19.10
|
9.33
|
22,580
|
|
|
12/27/2016
|
-0.50 / -2.55%
|
19.10
|
19.40
|
19.00
|
19.10
|
19.08
|
9.33
|
108,620
|
|
|
12/26/2016
|
+0.30 / +1.55%
|
19.50
|
19.90
|
19.30
|
19.60
|
19.60
|
9.57
|
64,220
|
|
|
12/23/2016
|
-0.10 / -0.52%
|
19.50
|
19.50
|
18.90
|
19.30
|
19.07
|
9.43
|
42,160
|
|
|
12/22/2016
|
0.00 / 0.00%
|
19.60
|
19.90
|
19.40
|
19.40
|
19.57
|
9.47
|
77,560
|
|
|