|
|
Closing price on 3/2/2018
|
|
| Open |
29.00 |
| High |
31.45 |
| Low |
28.85 |
| Volume |
1,337,350 |
| Split-adjusted Price |
19.79 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2018
|
+2.05 / +6.97%
|
29.00
|
31.45
|
28.85
|
31.45
|
31.04
|
19.79
|
1,337,350
|
|
|
3/1/2018
|
+1.50 / +5.38%
|
28.40
|
29.40
|
27.95
|
29.40
|
29.15
|
18.50
|
653,610
|
|
|
2/28/2018
|
+0.50 / +1.82%
|
27.40
|
28.50
|
27.10
|
27.90
|
27.75
|
17.55
|
424,730
|
|
|
2/27/2018
|
+0.25 / +0.92%
|
27.20
|
27.50
|
27.00
|
27.40
|
27.13
|
17.24
|
257,410
|
|
|
2/26/2018
|
-0.15 / -0.55%
|
27.40
|
27.70
|
26.90
|
27.15
|
27.26
|
17.08
|
453,810
|
|
|
2/23/2018
|
+0.45 / +1.68%
|
27.45
|
27.60
|
27.10
|
27.30
|
27.39
|
17.18
|
253,160
|
|
|
2/22/2018
|
+0.75 / +2.87%
|
26.10
|
27.50
|
25.90
|
26.85
|
26.50
|
16.89
|
335,940
|
|
|
2/21/2018
|
+0.10 / +0.38%
|
26.00
|
26.30
|
26.00
|
26.10
|
26.16
|
16.42
|
209,730
|
|
|
2/13/2018
|
0.00 / 0.00%
|
26.15
|
26.30
|
26.00
|
26.00
|
26.15
|
16.36
|
137,540
|
|
|
2/12/2018
|
+0.40 / +1.56%
|
25.60
|
26.50
|
25.60
|
26.00
|
25.93
|
16.36
|
100,050
|
|
|
2/9/2018
|
+0.50 / +1.99%
|
23.55
|
26.20
|
23.55
|
25.60
|
24.49
|
16.11
|
228,310
|
|
|
2/8/2018
|
-0.05 / -0.20%
|
25.10
|
25.30
|
24.50
|
25.10
|
24.97
|
15.79
|
149,670
|
|
|
2/7/2018
|
+1.30 / +5.45%
|
24.70
|
25.50
|
24.70
|
25.15
|
25.11
|
15.82
|
407,850
|
|
|
2/6/2018
|
-1.75 / -6.84%
|
24.05
|
24.90
|
23.85
|
23.85
|
23.95
|
15.01
|
748,170
|
|
|
2/5/2018
|
-1.85 / -6.74%
|
27.40
|
27.40
|
25.60
|
25.60
|
26.37
|
16.11
|
408,330
|
|
|
2/2/2018
|
+0.85 / +3.20%
|
26.80
|
27.45
|
26.70
|
27.45
|
27.17
|
17.27
|
621,130
|
|
|
2/1/2018
|
+0.40 / +1.53%
|
26.10
|
26.90
|
26.10
|
26.60
|
26.63
|
16.74
|
474,350
|
|
|
1/31/2018
|
+0.30 / +1.16%
|
26.00
|
26.40
|
25.80
|
26.20
|
26.10
|
16.48
|
473,500
|
|
|
1/30/2018
|
+0.25 / +0.97%
|
25.60
|
25.90
|
25.50
|
25.90
|
25.71
|
16.30
|
222,600
|
|
|
1/29/2018
|
-0.10 / -0.39%
|
25.90
|
26.00
|
25.60
|
25.65
|
25.79
|
16.14
|
153,810
|
|
|
1/26/2018
|
+0.35 / +1.38%
|
25.80
|
25.80
|
25.30
|
25.75
|
25.53
|
16.20
|
206,650
|
|
|
1/25/2018
|
-0.50 / -1.93%
|
25.50
|
26.00
|
25.20
|
25.40
|
25.53
|
15.98
|
753,530
|
|
|
1/22/2018
|
-0.10 / -0.38%
|
26.10
|
26.40
|
25.90
|
25.90
|
26.08
|
16.30
|
214,610
|
|
|
1/19/2018
|
+0.10 / +0.39%
|
26.00
|
26.30
|
25.70
|
26.00
|
26.01
|
16.36
|
159,860
|
|
|
1/18/2018
|
-0.20 / -0.77%
|
26.10
|
26.10
|
25.40
|
25.90
|
25.75
|
16.30
|
413,710
|
|
|
1/17/2018
|
-0.20 / -0.76%
|
26.60
|
26.60
|
26.10
|
26.10
|
26.35
|
16.42
|
356,160
|
|
|
1/16/2018
|
+0.30 / +1.15%
|
26.00
|
26.40
|
25.80
|
26.30
|
26.15
|
16.55
|
410,250
|
|
|
1/15/2018
|
+0.35 / +1.36%
|
25.90
|
26.30
|
25.70
|
26.00
|
26.01
|
16.36
|
366,560
|
|
|
1/12/2018
|
-0.70 / -2.66%
|
26.90
|
26.90
|
25.65
|
25.65
|
26.39
|
16.14
|
623,880
|
|
|
1/11/2018
|
+1.70 / +6.90%
|
26.35
|
26.35
|
25.90
|
26.35
|
26.23
|
16.58
|
1,578,250
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|