|
Closing price on 3/21/2017
|
|
| Open |
19.30 |
| High |
19.40 |
| Low |
19.20 |
| Volume |
128,020 |
| Split-adjusted Price |
10.84 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2017
|
0.00 / 0.00%
|
19.30
|
19.40
|
19.20
|
19.30
|
19.32
|
10.84
|
128,020
|
|
|
3/20/2017
|
-0.20 / -1.03%
|
19.50
|
19.70
|
19.30
|
19.30
|
19.38
|
10.84
|
67,450
|
|
|
3/17/2017
|
0.00 / 0.00%
|
19.50
|
19.70
|
19.50
|
19.50
|
19.54
|
10.95
|
63,000
|
|
|
3/16/2017
|
0.00 / 0.00%
|
19.50
|
19.70
|
19.50
|
19.50
|
19.54
|
10.95
|
40,640
|
|
|
3/15/2017
|
-0.20 / -1.02%
|
19.70
|
19.80
|
19.50
|
19.50
|
19.55
|
10.95
|
51,920
|
|
|
3/14/2017
|
+0.10 / +0.51%
|
19.50
|
19.80
|
19.50
|
19.70
|
19.63
|
11.06
|
44,680
|
|
|
3/13/2017
|
-0.20 / -1.01%
|
19.80
|
19.80
|
19.60
|
19.60
|
19.64
|
11.01
|
28,520
|
|
|
3/10/2017
|
-0.05 / -0.25%
|
19.85
|
19.85
|
19.70
|
19.80
|
19.80
|
11.12
|
24,390
|
|
|
3/9/2017
|
0.00 / 0.00%
|
19.85
|
19.95
|
19.80
|
19.85
|
19.86
|
11.15
|
52,710
|
|
|
3/8/2017
|
+0.05 / +0.25%
|
19.90
|
19.95
|
19.70
|
19.85
|
19.84
|
11.15
|
77,000
|
|
|
3/7/2017
|
+0.05 / +0.25%
|
19.80
|
19.80
|
19.60
|
19.80
|
19.66
|
11.12
|
44,250
|
|
|
3/6/2017
|
+0.15 / +0.77%
|
19.90
|
19.90
|
19.60
|
19.75
|
19.73
|
11.09
|
38,870
|
|
|
3/3/2017
|
-0.30 / -1.51%
|
19.90
|
19.90
|
19.60
|
19.60
|
19.67
|
11.01
|
37,570
|
|
|
3/2/2017
|
0.00 / 0.00%
|
19.70
|
20.05
|
19.70
|
19.90
|
19.79
|
11.18
|
75,650
|
|
|
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
|
|
|