|
|
Closing price on 4/8/2016
|
|
| Open |
22.20 |
| High |
23.20 |
| Low |
22.00 |
| Volume |
194,600 |
| Split-adjusted Price |
10.25 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2016
|
+0.60 / +2.70%
|
22.20
|
23.20
|
22.00
|
22.80
|
22.87
|
10.25
|
194,600
|
|
|
4/7/2016
|
+1.40 / +6.73%
|
20.70
|
22.20
|
20.70
|
22.20
|
21.56
|
9.98
|
389,770
|
|
|
4/6/2016
|
-0.20 / -0.95%
|
20.80
|
21.10
|
20.80
|
20.80
|
20.90
|
9.35
|
97,490
|
|
|
4/5/2016
|
+0.10 / +0.48%
|
20.90
|
21.00
|
20.70
|
21.00
|
20.88
|
9.44
|
86,010
|
|
|
4/4/2016
|
0.00 / 0.00%
|
21.10
|
21.10
|
20.80
|
20.90
|
20.95
|
9.39
|
151,140
|
|
|
4/1/2016
|
+0.70 / +3.47%
|
20.20
|
21.00
|
20.20
|
20.90
|
20.73
|
9.39
|
281,640
|
|
|
3/31/2016
|
-0.30 / -1.46%
|
20.20
|
20.50
|
20.20
|
20.20
|
20.40
|
9.08
|
106,250
|
|
|
3/30/2016
|
-0.10 / -0.49%
|
20.60
|
20.60
|
20.40
|
20.50
|
20.49
|
9.21
|
74,480
|
|
|
3/29/2016
|
-0.20 / -0.96%
|
20.80
|
21.00
|
20.60
|
20.60
|
20.73
|
9.26
|
151,660
|
|
|
3/28/2016
|
0.00 / 0.00%
|
20.90
|
21.00
|
20.80
|
20.80
|
20.88
|
9.35
|
121,200
|
|
|
3/25/2016
|
0.00 / 0.00%
|
20.70
|
21.00
|
20.50
|
20.80
|
20.78
|
9.35
|
257,560
|
|
|
3/24/2016
|
0.00 / 0.00%
|
20.60
|
21.10
|
20.60
|
20.80
|
20.85
|
9.35
|
147,700
|
|
|
3/23/2016
|
-0.20 / -0.95%
|
21.00
|
21.10
|
20.70
|
20.80
|
20.89
|
9.35
|
237,970
|
|
|
3/22/2016
|
+0.40 / +1.94%
|
20.60
|
21.20
|
20.40
|
21.00
|
20.83
|
9.44
|
102,290
|
|
|
3/21/2016
|
+0.40 / +1.98%
|
20.20
|
21.20
|
20.20
|
20.60
|
20.63
|
9.26
|
239,870
|
|
|
3/18/2016
|
-0.30 / -1.46%
|
20.50
|
20.60
|
20.10
|
20.20
|
20.27
|
9.08
|
232,560
|
|
|
3/17/2016
|
-0.10 / -0.49%
|
20.90
|
21.00
|
20.50
|
20.50
|
20.69
|
9.21
|
187,260
|
|
|
3/16/2016
|
-0.20 / -0.96%
|
20.80
|
21.10
|
20.60
|
20.60
|
20.80
|
9.26
|
162,540
|
|
|
3/15/2016
|
-0.90 / -4.15%
|
21.80
|
21.80
|
20.60
|
20.80
|
21.18
|
9.35
|
285,740
|
|
|
3/14/2016
|
+1.00 / +4.83%
|
20.70
|
21.80
|
20.70
|
21.70
|
21.46
|
9.75
|
359,510
|
|
|
3/11/2016
|
+0.60 / +2.99%
|
20.20
|
20.90
|
20.20
|
20.70
|
20.67
|
9.30
|
202,550
|
|
|
3/10/2016
|
-0.10 / -0.50%
|
20.20
|
20.30
|
20.00
|
20.10
|
20.09
|
9.03
|
401,470
|
|
|
3/9/2016
|
-0.20 / -0.98%
|
20.40
|
20.90
|
20.10
|
20.20
|
20.47
|
9.08
|
173,800
|
|
|
3/8/2016
|
+1.20 / +6.25%
|
19.10
|
20.50
|
19.00
|
20.40
|
19.90
|
9.17
|
378,460
|
|
|
3/7/2016
|
+1.20 / +6.67%
|
19.20
|
19.20
|
18.10
|
19.20
|
18.98
|
8.63
|
408,630
|
|
|
3/4/2016
|
-0.20 / -1.10%
|
18.30
|
18.30
|
18.00
|
18.00
|
18.08
|
8.09
|
60,110
|
|
|
3/3/2016
|
+0.50 / +2.82%
|
18.00
|
18.30
|
17.80
|
18.20
|
18.05
|
8.18
|
96,470
|
|
|
3/2/2016
|
-0.20 / -1.12%
|
17.90
|
18.00
|
17.50
|
17.70
|
17.72
|
7.96
|
184,760
|
|
|
3/1/2016
|
0.00 / 0.00%
|
18.10
|
18.10
|
17.80
|
17.90
|
17.94
|
8.05
|
115,080
|
|
|
2/29/2016
|
0.00 / 0.00%
|
18.30
|
18.30
|
17.90
|
17.90
|
17.95
|
8.05
|
67,070
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|