|
|
Closing price on 3/5/2020
|
|
| Open |
23.30 |
| High |
23.30 |
| Low |
23.05 |
| Volume |
19,120 |
| Split-adjusted Price |
17.90 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/6/2020
|
-0.05 / -0.20%
|
25.00
|
25.00
|
24.90
|
24.95
|
24.98
|
19.25
|
31,260
|
|
|
2/5/2020
|
+0.20 / +0.81%
|
25.30
|
25.30
|
24.60
|
25.00
|
24.86
|
19.29
|
20,070
|
|
|
2/4/2020
|
0.00 / 0.00%
|
24.80
|
24.90
|
24.55
|
24.80
|
24.79
|
19.14
|
37,760
|
|
|
2/3/2020
|
-0.70 / -2.75%
|
25.00
|
25.00
|
23.80
|
24.80
|
24.25
|
19.14
|
42,850
|
|
|
1/31/2020
|
-0.40 / -1.54%
|
25.15
|
25.55
|
25.00
|
25.50
|
25.18
|
19.68
|
65,880
|
|
|
1/30/2020
|
-0.20 / -0.77%
|
26.00
|
26.00
|
25.10
|
25.90
|
25.70
|
19.99
|
14,710
|
|
|
1/22/2020
|
+0.10 / +0.38%
|
26.00
|
26.10
|
26.00
|
26.10
|
26.08
|
20.14
|
17,520
|
|
|
1/21/2020
|
+0.40 / +1.56%
|
25.65
|
26.00
|
25.60
|
26.00
|
25.71
|
20.06
|
16,140
|
|
|
1/20/2020
|
-0.05 / -0.19%
|
25.65
|
25.65
|
25.50
|
25.60
|
25.57
|
19.75
|
13,490
|
|
|
1/17/2020
|
0.00 / 0.00%
|
25.65
|
25.80
|
25.20
|
25.65
|
25.62
|
19.79
|
27,910
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|