|
Closing price on 3/1/2017
|
|
| Open |
19.60 |
| High |
20.40 |
| Low |
19.60 |
| Volume |
43,250 |
| Split-adjusted Price |
11.18 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2017
|
-0.10 / -0.50%
|
19.60
|
20.40
|
19.60
|
19.90
|
19.75
|
11.18
|
43,250
|
|
|
2/28/2017
|
+0.60 / +3.09%
|
19.40
|
20.00
|
19.40
|
20.00
|
19.63
|
11.23
|
52,830
|
|
|
2/27/2017
|
-3.60 / -15.65%
|
19.70
|
20.70
|
19.10
|
19.40
|
19.50
|
10.90
|
203,900
|
|
|
2/24/2017
|
-0.40 / -1.71%
|
23.35
|
23.40
|
23.00
|
23.00
|
23.22
|
11.23
|
165,910
|
|
|
2/23/2017
|
-0.05 / -0.21%
|
23.50
|
23.50
|
23.40
|
23.40
|
23.43
|
11.43
|
220,720
|
|
|
2/22/2017
|
-0.05 / -0.21%
|
23.50
|
23.60
|
23.35
|
23.45
|
23.45
|
11.45
|
200,750
|
|
|
2/21/2017
|
0.00 / 0.00%
|
23.60
|
23.75
|
23.30
|
23.50
|
23.49
|
11.48
|
167,120
|
|
|
2/20/2017
|
-0.05 / -0.21%
|
23.60
|
23.60
|
23.30
|
23.50
|
23.43
|
11.48
|
184,460
|
|
|
2/17/2017
|
+0.05 / +0.21%
|
23.55
|
23.70
|
23.40
|
23.55
|
23.49
|
11.50
|
177,470
|
|
|
2/16/2017
|
0.00 / 0.00%
|
23.80
|
23.90
|
23.50
|
23.50
|
23.71
|
11.48
|
337,750
|
|
|
2/15/2017
|
-0.20 / -0.84%
|
23.50
|
23.80
|
23.50
|
23.50
|
23.59
|
11.48
|
183,180
|
|
|
2/14/2017
|
-0.10 / -0.42%
|
23.80
|
23.80
|
23.50
|
23.70
|
23.70
|
11.57
|
230,390
|
|
|
2/13/2017
|
+0.10 / +0.42%
|
23.70
|
23.90
|
23.30
|
23.80
|
23.69
|
11.62
|
334,470
|
|
|
2/10/2017
|
+1.30 / +5.80%
|
23.40
|
23.95
|
23.40
|
23.70
|
23.68
|
11.57
|
712,540
|
|
|
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
|
|
|