|
|
Closing price on 3/19/2019
|
|
| Open |
28.60 |
| High |
28.90 |
| Low |
28.60 |
| Volume |
62,580 |
| Split-adjusted Price |
19.15 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2019
|
+0.15 / +0.52%
|
28.60
|
28.90
|
28.60
|
28.75
|
28.78
|
19.15
|
62,580
|
|
|
3/18/2019
|
-0.30 / -1.04%
|
28.85
|
28.85
|
28.50
|
28.60
|
28.63
|
19.05
|
89,290
|
|
|
3/15/2019
|
-0.05 / -0.17%
|
29.00
|
29.10
|
28.40
|
28.90
|
28.68
|
19.25
|
122,660
|
|
|
3/14/2019
|
-0.15 / -0.52%
|
29.10
|
29.10
|
28.90
|
28.95
|
29.04
|
19.28
|
86,950
|
|
|
3/13/2019
|
-0.05 / -0.17%
|
29.15
|
29.40
|
29.05
|
29.10
|
29.17
|
19.38
|
110,060
|
|
|
3/12/2019
|
-0.15 / -0.51%
|
29.30
|
29.30
|
29.05
|
29.15
|
29.16
|
19.41
|
70,500
|
|
|
3/11/2019
|
+0.25 / +0.86%
|
29.10
|
29.40
|
29.10
|
29.30
|
29.25
|
19.51
|
45,060
|
|
|
3/8/2019
|
+0.20 / +0.69%
|
29.15
|
29.40
|
28.85
|
29.05
|
29.13
|
19.35
|
90,570
|
|
|
3/7/2019
|
+0.05 / +0.17%
|
28.80
|
29.40
|
28.80
|
28.85
|
29.03
|
19.21
|
202,380
|
|
|
3/6/2019
|
+0.05 / +0.17%
|
29.00
|
29.05
|
28.70
|
28.80
|
28.85
|
19.18
|
71,930
|
|
|
3/5/2019
|
-0.55 / -1.88%
|
29.30
|
29.35
|
28.75
|
28.75
|
29.02
|
19.15
|
333,300
|
|
|
3/4/2019
|
-0.10 / -0.34%
|
29.40
|
29.70
|
29.20
|
29.30
|
29.33
|
19.51
|
104,530
|
|
|
3/1/2019
|
+0.25 / +0.86%
|
29.30
|
29.70
|
29.20
|
29.40
|
29.41
|
19.58
|
77,450
|
|
|
2/28/2019
|
-0.45 / -1.52%
|
29.60
|
29.70
|
29.15
|
29.15
|
29.27
|
19.41
|
89,930
|
|
|
2/27/2019
|
-0.30 / -1.00%
|
29.90
|
30.00
|
29.50
|
29.60
|
29.64
|
19.71
|
36,740
|
|
|
2/26/2019
|
+0.70 / +2.40%
|
29.20
|
29.90
|
28.90
|
29.90
|
29.28
|
19.91
|
97,570
|
|
|
2/25/2019
|
-0.30 / -1.02%
|
29.85
|
29.85
|
29.10
|
29.20
|
29.32
|
19.45
|
161,680
|
|
|
2/22/2019
|
-1.15 / -3.75%
|
30.20
|
30.80
|
29.10
|
29.50
|
29.87
|
19.65
|
198,530
|
|
|
2/21/2019
|
+0.25 / +0.82%
|
30.40
|
30.80
|
30.35
|
30.65
|
30.48
|
20.41
|
75,390
|
|
|
2/20/2019
|
+0.05 / +0.16%
|
30.40
|
30.90
|
30.30
|
30.40
|
30.40
|
20.24
|
68,230
|
|
|
2/19/2019
|
-0.75 / -2.41%
|
31.00
|
31.00
|
30.15
|
30.35
|
30.48
|
20.21
|
262,340
|
|
|
2/18/2019
|
+0.45 / +1.47%
|
30.80
|
31.20
|
30.40
|
31.10
|
30.77
|
20.71
|
161,920
|
|
|
2/15/2019
|
-0.95 / -3.01%
|
31.85
|
31.85
|
30.65
|
30.65
|
30.99
|
20.41
|
209,040
|
|
|
2/14/2019
|
0.00 / 0.00%
|
32.00
|
32.10
|
31.50
|
31.60
|
31.87
|
21.04
|
187,080
|
|
|
2/13/2019
|
+0.20 / +0.64%
|
31.40
|
31.70
|
31.15
|
31.60
|
31.43
|
21.04
|
183,550
|
|
|
2/12/2019
|
-0.40 / -1.26%
|
31.80
|
32.00
|
31.30
|
31.40
|
31.72
|
20.91
|
111,570
|
|
|
2/11/2019
|
+1.05 / +3.41%
|
30.75
|
32.00
|
30.75
|
31.80
|
31.41
|
21.18
|
111,180
|
|
|
2/1/2019
|
-0.25 / -0.81%
|
31.10
|
31.40
|
30.70
|
30.75
|
30.94
|
20.48
|
73,070
|
|
|
1/31/2019
|
+0.30 / +0.98%
|
30.70
|
31.20
|
30.70
|
31.00
|
30.98
|
20.64
|
101,660
|
|
|
1/30/2019
|
+0.30 / +0.99%
|
30.40
|
30.90
|
30.35
|
30.70
|
30.73
|
20.44
|
46,560
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|