|
Closing price on 3/2/2021
|
|
| Open |
34.15 |
| High |
34.15 |
| Low |
31.45 |
| Volume |
212,600 |
| Split-adjusted Price |
30.08 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2021
|
0.00 / 0.00%
|
34.15
|
34.15
|
31.45
|
33.80
|
33.46
|
30.08
|
212,600
|
|
|
3/1/2021
|
+1.55 / +4.81%
|
32.75
|
34.00
|
32.70
|
33.80
|
33.35
|
30.08
|
316,200
|
|
|
2/26/2021
|
-0.35 / -1.07%
|
32.20
|
32.75
|
32.20
|
32.25
|
32.46
|
28.70
|
155,600
|
|
|
2/25/2021
|
-0.10 / -0.31%
|
32.70
|
33.00
|
32.40
|
32.60
|
32.67
|
29.01
|
146,800
|
|
|
2/24/2021
|
-0.30 / -0.91%
|
32.90
|
33.05
|
32.50
|
32.70
|
32.77
|
29.10
|
136,300
|
|
|
2/23/2021
|
+0.05 / +0.15%
|
32.95
|
33.20
|
32.45
|
33.00
|
32.92
|
29.37
|
183,300
|
|
|
2/22/2021
|
+0.35 / +1.07%
|
33.00
|
33.10
|
32.65
|
32.95
|
32.88
|
29.32
|
171,400
|
|
|
2/19/2021
|
+0.40 / +1.24%
|
32.00
|
33.30
|
31.80
|
32.60
|
32.66
|
29.01
|
186,000
|
|
|
2/18/2021
|
+1.00 / +3.21%
|
31.30
|
32.75
|
31.15
|
32.20
|
32.14
|
28.66
|
202,500
|
|
|
2/17/2021
|
+1.25 / +4.17%
|
30.00
|
31.20
|
30.00
|
31.20
|
30.70
|
27.77
|
105,800
|
|
|
2/9/2021
|
+0.45 / +1.53%
|
29.50
|
30.00
|
29.45
|
29.95
|
29.76
|
26.65
|
137,000
|
|
|
2/8/2021
|
-1.10 / -3.59%
|
31.10
|
31.20
|
28.50
|
29.50
|
30.28
|
26.25
|
193,900
|
|
|
2/5/2021
|
+0.30 / +0.99%
|
30.90
|
31.00
|
30.45
|
30.60
|
30.66
|
27.23
|
131,800
|
|
|
2/4/2021
|
+0.60 / +2.02%
|
30.00
|
30.30
|
29.70
|
30.30
|
30.01
|
26.97
|
211,900
|
|
|
2/3/2021
|
+0.85 / +2.95%
|
28.85
|
29.70
|
28.80
|
29.70
|
29.20
|
26.43
|
280,100
|
|
|
2/2/2021
|
+0.50 / +1.76%
|
28.10
|
28.90
|
28.10
|
28.85
|
28.42
|
25.68
|
159,800
|
|
|
2/1/2021
|
-0.85 / -2.91%
|
29.20
|
29.90
|
28.20
|
28.35
|
28.93
|
25.23
|
163,500
|
|
|
1/29/2021
|
+0.45 / +1.57%
|
28.75
|
29.95
|
28.00
|
29.20
|
28.89
|
25.99
|
188,500
|
|
|
1/28/2021
|
-2.15 / -6.96%
|
28.90
|
29.70
|
28.75
|
28.75
|
28.84
|
25.59
|
253,200
|
|
|
1/27/2021
|
-1.00 / -3.13%
|
31.90
|
32.50
|
30.75
|
30.90
|
31.72
|
27.50
|
203,800
|
|
|
1/26/2021
|
-1.10 / -3.33%
|
32.70
|
32.80
|
31.75
|
31.90
|
32.32
|
28.39
|
159,500
|
|
|
1/25/2021
|
0.00 / 0.00%
|
33.00
|
33.00
|
32.50
|
33.00
|
32.76
|
29.37
|
212,800
|
|
|
1/22/2021
|
-0.30 / -0.90%
|
33.30
|
33.50
|
32.95
|
33.00
|
33.12
|
29.37
|
251,600
|
|
|
1/21/2021
|
+0.55 / +1.68%
|
33.50
|
33.55
|
33.00
|
33.30
|
33.24
|
29.64
|
141,900
|
|
|
1/20/2021
|
+0.20 / +0.61%
|
32.55
|
32.90
|
30.50
|
32.75
|
32.55
|
29.15
|
234,900
|
|
|
1/19/2021
|
-2.35 / -6.73%
|
34.50
|
34.95
|
32.50
|
32.55
|
33.48
|
28.97
|
258,900
|
|
|
1/18/2021
|
+1.15 / +3.41%
|
35.30
|
35.35
|
34.50
|
34.90
|
34.93
|
31.06
|
448,100
|
|
|
1/15/2021
|
-0.70 / -1.83%
|
38.30
|
38.30
|
37.30
|
37.50
|
37.75
|
30.04
|
461,880
|
|
|
1/14/2021
|
+1.00 / +2.69%
|
37.35
|
38.40
|
37.00
|
38.20
|
37.55
|
30.60
|
457,900
|
|
|
1/13/2021
|
0.00 / 0.00%
|
37.45
|
37.60
|
37.00
|
37.20
|
37.30
|
29.80
|
411,700
|
|
|