|
|
Closing price on 3/19/2020
|
|
| Open |
19.50 |
| High |
20.30 |
| Low |
19.40 |
| Volume |
106,760 |
| Split-adjusted Price |
14.97 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2020
|
-0.95 / -4.67%
|
19.50
|
20.30
|
19.40
|
19.40
|
19.58
|
14.97
|
106,760
|
|
|
3/18/2020
|
+0.45 / +2.26%
|
19.80
|
20.60
|
19.60
|
20.35
|
20.04
|
15.70
|
79,810
|
|
|
3/17/2020
|
+0.10 / +0.51%
|
19.80
|
20.00
|
19.00
|
19.90
|
19.45
|
15.36
|
108,560
|
|
|
3/16/2020
|
+0.80 / +4.21%
|
19.00
|
20.00
|
18.90
|
19.80
|
19.34
|
15.28
|
106,700
|
|
|
3/13/2020
|
-0.85 / -4.28%
|
19.00
|
19.70
|
18.55
|
19.00
|
18.96
|
14.66
|
150,300
|
|
|
3/12/2020
|
-1.45 / -6.81%
|
20.50
|
21.00
|
19.85
|
19.85
|
19.93
|
15.32
|
170,790
|
|
|
3/11/2020
|
-0.70 / -3.18%
|
22.50
|
22.50
|
20.50
|
21.30
|
20.86
|
16.44
|
51,390
|
|
|
3/10/2020
|
+0.30 / +1.38%
|
20.70
|
22.20
|
20.70
|
22.00
|
21.36
|
16.98
|
100,610
|
|
|
3/9/2020
|
-1.60 / -6.87%
|
23.00
|
23.00
|
21.70
|
21.70
|
22.06
|
16.74
|
144,200
|
|
|
3/6/2020
|
+0.10 / +0.43%
|
23.20
|
23.30
|
23.15
|
23.30
|
23.19
|
17.98
|
160,670
|
|
|
3/5/2020
|
+0.10 / +0.43%
|
23.30
|
23.30
|
23.05
|
23.20
|
23.22
|
17.90
|
19,120
|
|
|
3/4/2020
|
+0.05 / +0.22%
|
23.05
|
23.10
|
22.95
|
23.10
|
23.00
|
17.82
|
37,440
|
|
|
3/3/2020
|
+0.05 / +0.22%
|
23.10
|
23.40
|
23.00
|
23.05
|
23.11
|
17.79
|
72,440
|
|
|
3/2/2020
|
-0.10 / -0.43%
|
23.00
|
23.50
|
22.90
|
23.00
|
23.06
|
17.75
|
93,330
|
|
|
2/28/2020
|
-0.60 / -2.53%
|
23.30
|
23.65
|
23.00
|
23.10
|
23.14
|
17.82
|
46,240
|
|
|
2/27/2020
|
-0.10 / -0.42%
|
23.65
|
23.80
|
23.50
|
23.70
|
23.59
|
18.29
|
63,210
|
|
|
2/26/2020
|
-0.40 / -1.65%
|
24.10
|
24.15
|
23.80
|
23.80
|
23.90
|
18.36
|
67,070
|
|
|
2/25/2020
|
+0.10 / +0.41%
|
24.00
|
24.20
|
23.95
|
24.20
|
24.07
|
18.67
|
18,030
|
|
|
2/24/2020
|
-0.70 / -2.82%
|
24.60
|
24.60
|
24.00
|
24.10
|
24.16
|
18.60
|
75,950
|
|
|
2/21/2020
|
-0.30 / -1.20%
|
25.00
|
25.10
|
24.60
|
24.80
|
24.97
|
19.14
|
68,530
|
|
|
2/20/2020
|
+0.30 / +1.21%
|
24.80
|
25.10
|
24.80
|
25.10
|
24.97
|
19.37
|
25,070
|
|
|
2/19/2020
|
+0.10 / +0.40%
|
24.70
|
24.80
|
24.70
|
24.80
|
24.72
|
19.14
|
37,620
|
|
|
2/18/2020
|
-0.30 / -1.20%
|
25.00
|
25.00
|
24.70
|
24.70
|
24.87
|
19.06
|
41,900
|
|
|
2/17/2020
|
-0.20 / -0.79%
|
24.85
|
25.40
|
24.70
|
25.00
|
24.85
|
19.29
|
21,050
|
|
|
2/14/2020
|
-0.10 / -0.40%
|
25.60
|
25.60
|
25.20
|
25.20
|
25.36
|
19.45
|
70,590
|
|
|
2/13/2020
|
+0.55 / +2.22%
|
24.80
|
26.40
|
24.80
|
25.30
|
25.39
|
19.52
|
100,830
|
|
|
2/12/2020
|
+0.05 / +0.20%
|
24.50
|
24.80
|
24.50
|
24.75
|
24.70
|
19.10
|
53,370
|
|
|
2/11/2020
|
-0.05 / -0.20%
|
24.80
|
24.85
|
24.70
|
24.70
|
24.76
|
19.06
|
40,550
|
|
|
2/10/2020
|
-0.15 / -0.60%
|
24.90
|
24.90
|
24.60
|
24.75
|
24.76
|
19.10
|
22,050
|
|
|
2/7/2020
|
-0.05 / -0.20%
|
25.00
|
25.00
|
24.90
|
24.90
|
24.93
|
19.21
|
14,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|