|
|
Closing price on 4/15/2020
|
|
| Open |
20.40 |
| High |
21.30 |
| Low |
20.40 |
| Volume |
121,930 |
| Split-adjusted Price |
16.44 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/15/2020
|
+1.00 / +4.93%
|
20.40
|
21.30
|
20.40
|
21.30
|
21.06
|
16.44
|
121,930
|
|
|
4/14/2020
|
+0.35 / +1.75%
|
20.20
|
20.50
|
20.00
|
20.30
|
20.19
|
15.66
|
79,950
|
|
|
4/13/2020
|
0.00 / 0.00%
|
20.00
|
20.40
|
19.80
|
19.95
|
19.99
|
15.39
|
130,640
|
|
|
4/10/2020
|
-0.55 / -2.68%
|
20.30
|
20.50
|
19.90
|
19.95
|
20.15
|
15.39
|
175,690
|
|
|
4/9/2020
|
-0.10 / -0.49%
|
21.20
|
21.20
|
20.40
|
20.50
|
20.62
|
15.82
|
60,570
|
|
|
4/8/2020
|
+0.60 / +3.00%
|
20.00
|
21.00
|
19.40
|
20.60
|
20.23
|
15.90
|
122,300
|
|
|
4/7/2020
|
+1.30 / +6.95%
|
19.95
|
20.00
|
19.00
|
20.00
|
19.80
|
15.43
|
203,170
|
|
|
4/6/2020
|
+1.20 / +6.86%
|
18.70
|
18.70
|
18.50
|
18.70
|
18.67
|
14.43
|
23,350
|
|
|
4/3/2020
|
+1.10 / +6.71%
|
16.65
|
17.50
|
16.65
|
17.50
|
17.21
|
13.50
|
100,070
|
|
|
4/1/2020
|
+0.45 / +2.82%
|
15.50
|
16.50
|
15.50
|
16.40
|
16.11
|
12.65
|
42,650
|
|
|
3/31/2020
|
-0.25 / -1.54%
|
16.20
|
17.20
|
15.20
|
15.95
|
16.08
|
12.31
|
106,090
|
|
|
3/30/2020
|
-1.15 / -6.63%
|
16.15
|
17.00
|
16.15
|
16.20
|
16.19
|
12.50
|
232,380
|
|
|
3/27/2020
|
-0.55 / -3.07%
|
18.45
|
18.45
|
17.00
|
17.35
|
17.43
|
13.39
|
84,840
|
|
|
3/26/2020
|
-0.50 / -2.72%
|
18.50
|
18.50
|
17.70
|
17.90
|
18.08
|
13.81
|
101,700
|
|
|
3/25/2020
|
+0.90 / +5.14%
|
18.60
|
18.60
|
18.00
|
18.40
|
18.49
|
14.20
|
70,370
|
|
|
3/24/2020
|
-0.55 / -3.05%
|
18.00
|
18.00
|
17.10
|
17.50
|
17.51
|
13.50
|
64,820
|
|
|
3/23/2020
|
-1.35 / -6.96%
|
19.00
|
19.10
|
18.05
|
18.05
|
18.49
|
13.93
|
98,330
|
|
|
3/20/2020
|
0.00 / 0.00%
|
19.20
|
19.40
|
19.20
|
19.40
|
19.35
|
14.97
|
69,630
|
|
|
3/19/2020
|
-0.95 / -4.67%
|
19.50
|
20.30
|
19.40
|
19.40
|
19.58
|
14.97
|
106,760
|
|
|
3/18/2020
|
+0.45 / +2.26%
|
19.80
|
20.60
|
19.60
|
20.35
|
20.04
|
15.70
|
79,810
|
|
|
3/17/2020
|
+0.10 / +0.51%
|
19.80
|
20.00
|
19.00
|
19.90
|
19.45
|
15.36
|
108,560
|
|
|
3/16/2020
|
+0.80 / +4.21%
|
19.00
|
20.00
|
18.90
|
19.80
|
19.34
|
15.28
|
106,700
|
|
|
3/13/2020
|
-0.85 / -4.28%
|
19.00
|
19.70
|
18.55
|
19.00
|
18.96
|
14.66
|
150,300
|
|
|
3/12/2020
|
-1.45 / -6.81%
|
20.50
|
21.00
|
19.85
|
19.85
|
19.93
|
15.32
|
170,790
|
|
|
3/11/2020
|
-0.70 / -3.18%
|
22.50
|
22.50
|
20.50
|
21.30
|
20.86
|
16.44
|
51,390
|
|
|
3/10/2020
|
+0.30 / +1.38%
|
20.70
|
22.20
|
20.70
|
22.00
|
21.36
|
16.98
|
100,610
|
|
|
3/9/2020
|
-1.60 / -6.87%
|
23.00
|
23.00
|
21.70
|
21.70
|
22.06
|
16.74
|
144,200
|
|
|
3/6/2020
|
+0.10 / +0.43%
|
23.20
|
23.30
|
23.15
|
23.30
|
23.19
|
17.98
|
160,670
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|