|
Closing price on 4/18/2017
|
|
| Open |
18.75 |
| High |
18.80 |
| Low |
18.50 |
| Volume |
59,680 |
| Split-adjusted Price |
10.45 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2017
|
-0.15 / -0.80%
|
18.75
|
18.80
|
18.50
|
18.60
|
18.68
|
10.45
|
59,680
|
|
|
4/17/2017
|
-0.15 / -0.79%
|
18.50
|
19.00
|
18.50
|
18.75
|
18.89
|
10.53
|
147,030
|
|
|
4/14/2017
|
0.00 / 0.00%
|
18.90
|
19.00
|
18.50
|
18.90
|
18.69
|
10.61
|
43,130
|
|
|
4/13/2017
|
-0.05 / -0.26%
|
19.00
|
19.00
|
18.80
|
18.90
|
18.92
|
10.61
|
16,330
|
|
|
4/12/2017
|
-0.05 / -0.26%
|
19.00
|
19.10
|
18.80
|
18.95
|
18.89
|
10.64
|
23,770
|
|
|
4/11/2017
|
+0.10 / +0.53%
|
19.10
|
19.10
|
18.80
|
19.00
|
18.90
|
10.67
|
170,790
|
|
|
4/10/2017
|
-0.10 / -0.53%
|
19.00
|
19.10
|
18.90
|
18.90
|
19.00
|
10.61
|
18,110
|
|
|
4/7/2017
|
-0.10 / -0.52%
|
19.00
|
19.15
|
19.00
|
19.00
|
19.05
|
10.67
|
106,350
|
|
|
4/5/2017
|
-0.10 / -0.52%
|
19.20
|
19.20
|
19.00
|
19.10
|
19.15
|
10.73
|
31,230
|
|
|
4/4/2017
|
0.00 / 0.00%
|
19.00
|
19.20
|
19.00
|
19.20
|
19.08
|
10.78
|
16,350
|
|
|
4/3/2017
|
+0.05 / +0.26%
|
19.20
|
19.30
|
18.90
|
19.20
|
19.02
|
10.78
|
72,340
|
|
|
3/31/2017
|
-0.05 / -0.26%
|
19.15
|
19.25
|
19.10
|
19.15
|
19.14
|
10.75
|
25,700
|
|
|
3/30/2017
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.10
|
19.20
|
19.15
|
10.78
|
44,950
|
|
|
3/29/2017
|
+0.10 / +0.52%
|
19.25
|
19.25
|
19.10
|
19.20
|
19.14
|
10.78
|
54,280
|
|
|
3/28/2017
|
-0.10 / -0.52%
|
19.20
|
19.20
|
18.90
|
19.10
|
19.04
|
10.73
|
144,380
|
|
|
3/27/2017
|
-0.20 / -1.03%
|
19.40
|
19.40
|
19.20
|
19.20
|
19.26
|
10.78
|
32,500
|
|
|
3/24/2017
|
+0.15 / +0.78%
|
19.25
|
19.50
|
19.25
|
19.40
|
19.35
|
10.90
|
49,560
|
|
|
3/23/2017
|
-0.15 / -0.77%
|
19.40
|
19.40
|
19.10
|
19.25
|
19.24
|
10.81
|
78,840
|
|
|
3/22/2017
|
+0.10 / +0.52%
|
19.50
|
19.50
|
19.30
|
19.40
|
19.40
|
10.90
|
13,760
|
|
|
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
|
|
|