|
Closing price on 4/28/2022
|
|
| Open |
62.00 |
| High |
65.00 |
| Low |
62.00 |
| Volume |
123,900 |
| Split-adjusted Price |
56.96 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2022
|
+0.10 / +0.16%
|
62.00
|
65.00
|
62.00
|
64.00
|
63.70
|
56.96
|
123,900
|
|
|
4/27/2022
|
+4.00 / +6.68%
|
58.00
|
64.00
|
58.00
|
63.90
|
60.98
|
56.87
|
134,700
|
|
|
4/26/2022
|
-1.70 / -2.76%
|
57.80
|
59.90
|
57.30
|
59.90
|
58.13
|
53.31
|
397,700
|
|
|
4/25/2022
|
-4.60 / -6.95%
|
64.00
|
64.00
|
61.60
|
61.60
|
61.99
|
54.82
|
277,900
|
|
|
4/22/2022
|
-4.90 / -6.89%
|
70.00
|
71.10
|
66.20
|
66.20
|
67.15
|
58.92
|
316,300
|
|
|
4/21/2022
|
0.00 / 0.00%
|
69.20
|
71.10
|
68.70
|
71.10
|
69.98
|
63.28
|
244,700
|
|
|
4/20/2022
|
-2.60 / -3.53%
|
72.10
|
74.00
|
70.40
|
71.10
|
72.38
|
63.28
|
268,900
|
|
|
4/19/2022
|
-0.30 / -0.41%
|
74.10
|
74.10
|
70.60
|
73.70
|
72.45
|
65.59
|
212,300
|
|
|
4/18/2022
|
+0.60 / +0.82%
|
73.60
|
74.40
|
71.60
|
74.00
|
73.27
|
65.86
|
245,700
|
|
|
4/15/2022
|
+0.90 / +1.24%
|
72.60
|
73.90
|
72.50
|
73.40
|
73.25
|
65.32
|
260,200
|
|
|
4/14/2022
|
+3.00 / +4.32%
|
69.50
|
72.50
|
69.50
|
72.50
|
71.51
|
64.52
|
478,900
|
|
|
4/13/2022
|
+1.00 / +1.46%
|
68.50
|
70.40
|
68.00
|
69.50
|
69.07
|
61.85
|
160,200
|
|
|
4/12/2022
|
-0.40 / -0.58%
|
68.50
|
69.40
|
66.00
|
68.50
|
67.49
|
60.96
|
368,300
|
|
|
4/8/2022
|
-0.60 / -0.86%
|
69.50
|
69.50
|
66.50
|
68.90
|
67.73
|
61.32
|
239,400
|
|
|
4/7/2022
|
-1.10 / -1.56%
|
65.70
|
70.50
|
65.70
|
69.50
|
69.39
|
61.85
|
246,600
|
|
|
4/6/2022
|
0.00 / 0.00%
|
70.60
|
70.60
|
68.30
|
70.60
|
69.45
|
62.83
|
212,600
|
|
|
4/5/2022
|
+2.60 / +3.82%
|
67.00
|
71.00
|
67.00
|
70.60
|
69.08
|
62.83
|
259,800
|
|
|
4/4/2022
|
+0.20 / +0.29%
|
68.00
|
68.80
|
66.60
|
68.00
|
67.71
|
60.52
|
311,700
|
|
|
4/1/2022
|
+1.20 / +1.80%
|
65.10
|
68.40
|
65.10
|
67.80
|
67.11
|
60.34
|
257,400
|
|
|
3/31/2022
|
-1.90 / -2.77%
|
68.00
|
68.50
|
66.60
|
66.60
|
67.30
|
59.27
|
200,400
|
|
|
3/30/2022
|
+0.70 / +1.03%
|
68.00
|
70.00
|
67.20
|
68.50
|
68.72
|
60.96
|
257,600
|
|
|
3/29/2022
|
0.00 / 0.00%
|
69.50
|
69.80
|
67.10
|
67.80
|
67.96
|
60.34
|
255,400
|
|
|
3/28/2022
|
+4.40 / +6.94%
|
63.40
|
67.80
|
63.10
|
67.80
|
66.47
|
60.34
|
834,900
|
|
|
3/25/2022
|
+1.40 / +2.26%
|
62.90
|
63.50
|
62.80
|
63.40
|
63.03
|
56.42
|
327,600
|
|
|
3/24/2022
|
+0.30 / +0.49%
|
61.70
|
62.40
|
61.00
|
62.00
|
61.99
|
55.18
|
297,400
|
|
|
3/23/2022
|
+0.60 / +0.98%
|
60.70
|
62.50
|
60.60
|
61.70
|
61.80
|
54.91
|
294,300
|
|
|
3/22/2022
|
-0.20 / -0.33%
|
61.00
|
61.60
|
60.50
|
61.10
|
60.90
|
54.38
|
187,000
|
|
|
3/21/2022
|
-0.10 / -0.16%
|
61.90
|
61.90
|
60.80
|
61.30
|
61.34
|
54.56
|
151,000
|
|
|
3/18/2022
|
-0.40 / -0.65%
|
61.20
|
61.80
|
60.40
|
61.40
|
60.74
|
54.64
|
124,900
|
|
|
3/17/2022
|
-0.70 / -1.12%
|
62.00
|
62.00
|
60.60
|
61.80
|
61.45
|
55.00
|
137,500
|
|
|