|
Closing price on 5/29/2017
|
|
| Open |
19.00 |
| High |
19.20 |
| Low |
19.00 |
| Volume |
110,490 |
| Split-adjusted Price |
10.75 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2017
|
+0.05 / +0.26%
|
19.00
|
19.20
|
19.00
|
19.15
|
19.05
|
10.75
|
110,490
|
|
|
5/26/2017
|
0.00 / 0.00%
|
18.80
|
19.20
|
18.80
|
19.10
|
19.05
|
10.73
|
22,990
|
|
|
5/25/2017
|
0.00 / 0.00%
|
19.30
|
19.30
|
18.90
|
19.10
|
19.08
|
10.73
|
91,290
|
|
|
5/24/2017
|
0.00 / 0.00%
|
19.15
|
19.40
|
19.00
|
19.10
|
19.20
|
10.73
|
148,270
|
|
|
5/23/2017
|
-0.50 / -2.55%
|
19.80
|
19.80
|
19.10
|
19.10
|
19.23
|
10.73
|
15,810
|
|
|
5/22/2017
|
0.00 / 0.00%
|
19.40
|
19.80
|
19.40
|
19.60
|
19.51
|
11.01
|
125,340
|
|
|
5/19/2017
|
0.00 / 0.00%
|
19.75
|
19.75
|
19.35
|
19.60
|
19.61
|
11.01
|
34,670
|
|
|
5/18/2017
|
+0.15 / +0.77%
|
19.45
|
19.80
|
19.10
|
19.60
|
19.55
|
11.01
|
54,430
|
|
|
5/17/2017
|
+0.05 / +0.26%
|
19.45
|
19.45
|
19.20
|
19.45
|
19.37
|
10.92
|
32,570
|
|
|
5/16/2017
|
+0.20 / +1.04%
|
19.30
|
19.40
|
19.15
|
19.40
|
19.26
|
10.90
|
37,180
|
|
|
5/15/2017
|
-0.40 / -2.04%
|
19.60
|
19.60
|
19.20
|
19.20
|
19.25
|
10.78
|
12,930
|
|
|
5/12/2017
|
0.00 / 0.00%
|
19.60
|
19.70
|
19.35
|
19.60
|
19.56
|
11.01
|
34,050
|
|
|
5/11/2017
|
-0.10 / -0.51%
|
19.80
|
19.80
|
19.30
|
19.60
|
19.57
|
11.01
|
36,660
|
|
|
5/10/2017
|
+0.30 / +1.55%
|
19.20
|
19.70
|
19.20
|
19.70
|
19.55
|
11.06
|
99,970
|
|
|
5/9/2017
|
-0.25 / -1.27%
|
19.90
|
19.90
|
19.40
|
19.40
|
19.46
|
10.90
|
28,240
|
|
|
5/8/2017
|
+0.35 / +1.81%
|
20.00
|
20.00
|
19.50
|
19.65
|
19.78
|
11.04
|
69,810
|
|
|
5/5/2017
|
+0.50 / +2.66%
|
19.00
|
19.30
|
19.00
|
19.30
|
19.23
|
10.84
|
84,640
|
|
|
5/4/2017
|
+0.10 / +0.53%
|
18.70
|
18.80
|
18.60
|
18.80
|
18.69
|
10.56
|
55,090
|
|
|
5/3/2017
|
0.00 / 0.00%
|
18.50
|
18.70
|
18.50
|
18.70
|
18.54
|
10.50
|
9,660
|
|
|
4/28/2017
|
+0.10 / +0.54%
|
18.60
|
18.80
|
18.60
|
18.70
|
18.66
|
10.50
|
37,510
|
|
|
4/27/2017
|
0.00 / 0.00%
|
18.55
|
18.70
|
18.50
|
18.60
|
18.59
|
10.45
|
9,610
|
|
|
4/26/2017
|
0.00 / 0.00%
|
18.60
|
18.70
|
18.50
|
18.60
|
18.57
|
10.45
|
15,360
|
|
|
4/25/2017
|
-0.15 / -0.80%
|
18.60
|
18.80
|
18.60
|
18.60
|
18.67
|
10.45
|
4,230
|
|
|
4/24/2017
|
+0.05 / +0.27%
|
18.00
|
18.80
|
18.00
|
18.75
|
18.42
|
10.53
|
11,240
|
|
|
4/21/2017
|
-0.05 / -0.27%
|
18.80
|
18.80
|
18.50
|
18.70
|
18.72
|
10.50
|
64,040
|
|
|
4/20/2017
|
-0.05 / -0.27%
|
18.80
|
18.80
|
18.70
|
18.75
|
18.71
|
10.53
|
18,440
|
|
|
4/19/2017
|
+0.20 / +1.08%
|
18.60
|
19.00
|
18.45
|
18.80
|
18.58
|
10.56
|
48,490
|
|
|
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
|
|
|