|
Closing price on 5/25/2022
|
|
| Open |
56.00 |
| High |
59.20 |
| Low |
56.00 |
| Volume |
331,000 |
| Split-adjusted Price |
54.29 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2022
|
+3.80 / +6.86%
|
56.00
|
59.20
|
56.00
|
59.20
|
58.54
|
54.29
|
331,000
|
|
|
5/24/2022
|
-0.10 / -0.18%
|
54.00
|
56.30
|
53.50
|
55.40
|
54.86
|
50.80
|
62,300
|
|
|
5/23/2022
|
0.00 / 0.00%
|
53.50
|
56.90
|
53.50
|
55.50
|
55.39
|
50.89
|
90,600
|
|
|
5/20/2022
|
-0.40 / -0.72%
|
54.90
|
55.80
|
54.00
|
55.50
|
54.71
|
50.89
|
81,800
|
|
|
5/19/2022
|
+0.50 / +0.90%
|
54.80
|
55.90
|
52.40
|
55.90
|
54.91
|
51.26
|
57,800
|
|
|
5/18/2022
|
+0.60 / +1.09%
|
55.50
|
56.50
|
54.80
|
55.40
|
55.47
|
50.80
|
84,100
|
|
|
5/17/2022
|
+3.30 / +6.41%
|
48.55
|
55.10
|
48.50
|
54.80
|
51.09
|
50.25
|
227,400
|
|
|
5/16/2022
|
-3.80 / -6.87%
|
55.30
|
58.40
|
51.50
|
51.50
|
53.43
|
47.22
|
135,600
|
|
|
5/13/2022
|
-4.10 / -6.90%
|
59.40
|
59.40
|
55.30
|
55.30
|
56.34
|
50.71
|
255,100
|
|
|
5/12/2022
|
-4.40 / -6.90%
|
63.30
|
63.40
|
59.40
|
59.40
|
60.72
|
54.47
|
122,300
|
|
|
5/11/2022
|
-0.20 / -0.31%
|
64.50
|
64.50
|
61.20
|
63.80
|
63.43
|
58.50
|
51,700
|
|
|
5/10/2022
|
+2.70 / +4.40%
|
57.30
|
64.00
|
57.30
|
64.00
|
61.15
|
58.69
|
111,600
|
|
|
5/9/2022
|
-4.60 / -6.98%
|
65.80
|
66.00
|
61.30
|
61.30
|
62.43
|
56.21
|
158,900
|
|
|
5/6/2022
|
-0.10 / -0.15%
|
65.00
|
68.90
|
65.00
|
67.90
|
67.75
|
60.43
|
110,700
|
|
|
5/5/2022
|
+0.10 / +0.15%
|
68.90
|
68.90
|
64.80
|
68.00
|
66.93
|
60.52
|
81,800
|
|
|
5/4/2022
|
+1.10 / +1.65%
|
66.80
|
68.10
|
66.10
|
67.90
|
67.42
|
60.43
|
101,200
|
|
|
4/29/2022
|
+2.80 / +4.38%
|
64.00
|
66.90
|
63.10
|
66.80
|
65.14
|
59.45
|
172,100
|
|
|
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
|
|
|