|
|
Closing price on 3/22/2018
|
|
| Open |
30.80 |
| High |
30.80 |
| Low |
29.00 |
| Volume |
616,140 |
| Split-adjusted Price |
18.25 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2018
|
-1.80 / -5.84%
|
30.80
|
30.80
|
29.00
|
29.00
|
29.88
|
18.25
|
616,140
|
|
|
3/21/2018
|
+0.25 / +0.82%
|
30.55
|
31.10
|
30.00
|
30.80
|
30.63
|
19.38
|
451,590
|
|
|
3/20/2018
|
-0.95 / -3.02%
|
31.00
|
31.40
|
30.55
|
30.55
|
30.89
|
19.22
|
569,430
|
|
|
3/19/2018
|
-0.80 / -2.48%
|
32.00
|
32.30
|
31.10
|
31.50
|
31.64
|
19.82
|
635,160
|
|
|
3/16/2018
|
-0.20 / -0.62%
|
32.50
|
32.60
|
31.80
|
32.30
|
32.06
|
20.32
|
339,840
|
|
|
3/15/2018
|
+1.00 / +3.17%
|
31.50
|
32.50
|
31.50
|
32.50
|
32.12
|
20.45
|
770,970
|
|
|
3/14/2018
|
-0.45 / -1.41%
|
32.00
|
32.50
|
31.30
|
31.50
|
31.80
|
19.82
|
313,920
|
|
|
3/13/2018
|
+2.05 / +6.86%
|
30.50
|
31.95
|
30.10
|
31.95
|
31.37
|
20.10
|
696,270
|
|
|
3/12/2018
|
-0.40 / -1.32%
|
30.50
|
30.80
|
29.90
|
29.90
|
30.26
|
18.81
|
288,480
|
|
|
3/9/2018
|
+0.20 / +0.66%
|
30.85
|
31.10
|
30.30
|
30.30
|
30.73
|
19.06
|
266,130
|
|
|
3/8/2018
|
+0.30 / +1.01%
|
29.50
|
31.00
|
29.50
|
30.10
|
30.01
|
18.94
|
193,780
|
|
|
3/7/2018
|
-1.20 / -3.87%
|
31.00
|
31.50
|
29.60
|
29.80
|
30.53
|
18.75
|
534,930
|
|
|
3/6/2018
|
+0.30 / +0.98%
|
30.70
|
31.00
|
29.90
|
31.00
|
30.34
|
19.50
|
472,710
|
|
|
3/5/2018
|
-0.75 / -2.38%
|
31.60
|
32.00
|
30.70
|
30.70
|
31.32
|
19.32
|
549,230
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|