|
|
Closing price on 5/19/2015
|
|
| Open |
23.30 |
| High |
23.70 |
| Low |
23.00 |
| Volume |
36,560 |
| Split-adjusted Price |
7.11 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2015
|
+0.80 / +3.52%
|
23.30
|
23.70
|
23.00
|
23.50
|
23.30
|
7.11
|
36,560
|
|
|
5/18/2015
|
-0.80 / -3.40%
|
23.20
|
23.20
|
22.60
|
22.70
|
22.74
|
6.86
|
29,160
|
|
|
5/15/2015
|
-0.10 / -0.42%
|
23.40
|
23.60
|
23.10
|
23.50
|
23.32
|
7.11
|
40,060
|
|
|
5/14/2015
|
-0.20 / -0.84%
|
23.90
|
23.90
|
23.50
|
23.60
|
23.56
|
7.14
|
48,350
|
|
|
5/13/2015
|
+0.10 / +0.42%
|
23.70
|
23.80
|
23.40
|
23.80
|
23.70
|
7.20
|
23,540
|
|
|
5/12/2015
|
-0.30 / -1.25%
|
23.90
|
24.50
|
23.70
|
23.70
|
23.86
|
7.17
|
62,940
|
|
|
5/11/2015
|
-0.40 / -1.64%
|
24.00
|
24.40
|
23.70
|
24.00
|
24.08
|
7.26
|
44,680
|
|
|
5/8/2015
|
-0.10 / -0.41%
|
24.50
|
24.70
|
24.40
|
24.40
|
24.60
|
7.38
|
11,950
|
|
|
5/7/2015
|
+0.90 / +3.81%
|
23.70
|
24.50
|
23.40
|
24.50
|
23.91
|
7.41
|
62,860
|
|
|
5/6/2015
|
-0.30 / -1.26%
|
23.90
|
23.90
|
23.00
|
23.60
|
23.38
|
7.14
|
90,040
|
|
|
5/5/2015
|
+0.10 / +0.42%
|
24.00
|
24.10
|
23.00
|
23.90
|
23.78
|
7.23
|
95,210
|
|
|
5/4/2015
|
-1.20 / -4.80%
|
24.70
|
24.70
|
23.70
|
23.80
|
24.17
|
7.20
|
93,610
|
|
|
4/27/2015
|
-0.10 / -0.40%
|
25.10
|
25.30
|
24.90
|
25.00
|
25.01
|
7.56
|
43,180
|
|
|
4/24/2015
|
-0.10 / -0.40%
|
25.00
|
25.50
|
25.00
|
25.10
|
25.11
|
7.59
|
41,460
|
|
|
4/23/2015
|
-0.30 / -1.18%
|
25.50
|
25.60
|
25.00
|
25.20
|
25.30
|
7.62
|
17,590
|
|
|
4/22/2015
|
+0.20 / +0.79%
|
25.80
|
26.00
|
25.50
|
25.50
|
25.67
|
7.71
|
140,220
|
|
|
4/21/2015
|
-0.10 / -0.39%
|
25.40
|
25.70
|
25.20
|
25.30
|
25.32
|
7.65
|
95,740
|
|
|
4/20/2015
|
0.00 / 0.00%
|
25.40
|
25.40
|
25.20
|
25.40
|
25.29
|
7.68
|
65,830
|
|
|
4/17/2015
|
-0.20 / -0.78%
|
25.50
|
25.80
|
25.40
|
25.40
|
25.48
|
7.68
|
132,160
|
|
|
4/16/2015
|
0.00 / 0.00%
|
25.70
|
25.80
|
25.50
|
25.60
|
25.61
|
7.74
|
80,250
|
|
|
4/15/2015
|
0.00 / 0.00%
|
25.40
|
25.80
|
25.40
|
25.60
|
25.57
|
7.74
|
79,630
|
|
|
4/14/2015
|
-0.50 / -1.92%
|
26.10
|
26.10
|
25.60
|
25.60
|
25.82
|
7.74
|
93,080
|
|
|
4/13/2015
|
-0.10 / -0.38%
|
26.10
|
26.20
|
25.70
|
26.10
|
25.95
|
7.89
|
57,690
|
|
|
4/10/2015
|
+0.10 / +0.38%
|
26.30
|
26.60
|
26.10
|
26.20
|
26.37
|
7.92
|
133,990
|
|
|
4/9/2015
|
+0.30 / +1.16%
|
25.80
|
26.50
|
25.70
|
26.10
|
26.19
|
7.89
|
189,340
|
|
|
4/8/2015
|
+0.10 / +0.39%
|
25.70
|
26.00
|
25.70
|
25.80
|
25.75
|
7.80
|
33,520
|
|
|
4/7/2015
|
+0.40 / +1.58%
|
25.30
|
26.10
|
25.30
|
25.70
|
25.56
|
7.77
|
50,580
|
|
|
4/6/2015
|
-0.40 / -1.56%
|
25.60
|
25.60
|
25.30
|
25.30
|
25.45
|
7.65
|
66,490
|
|
|
4/3/2015
|
+0.30 / +1.18%
|
25.40
|
25.70
|
25.10
|
25.70
|
25.37
|
7.77
|
47,380
|
|
|
4/2/2015
|
+0.40 / +1.60%
|
25.00
|
25.70
|
24.90
|
25.40
|
25.19
|
7.68
|
93,660
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|