|
|
Closing price on 5/5/2016
|
|
| Open |
21.50 |
| High |
22.40 |
| Low |
21.50 |
| Volume |
344,620 |
| Split-adjusted Price |
9.66 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2016
|
-0.10 / -0.46%
|
21.50
|
22.40
|
21.50
|
21.50
|
21.95
|
9.66
|
344,620
|
|
|
5/4/2016
|
+0.70 / +3.35%
|
20.80
|
21.80
|
20.60
|
21.60
|
21.35
|
9.71
|
327,800
|
|
|
4/29/2016
|
0.00 / 0.00%
|
21.10
|
21.30
|
20.80
|
20.90
|
21.05
|
9.39
|
102,200
|
|
|
4/28/2016
|
-0.20 / -0.95%
|
21.40
|
21.40
|
20.70
|
20.90
|
20.83
|
9.39
|
31,540
|
|
|
4/27/2016
|
+0.30 / +1.44%
|
21.40
|
21.40
|
20.70
|
21.10
|
21.03
|
9.48
|
179,170
|
|
|
4/26/2016
|
+0.10 / +0.48%
|
20.70
|
21.40
|
20.60
|
20.80
|
20.96
|
9.35
|
291,990
|
|
|
4/25/2016
|
-0.70 / -3.27%
|
21.70
|
21.80
|
20.70
|
20.70
|
21.06
|
9.30
|
68,560
|
|
|
4/22/2016
|
+0.30 / +1.42%
|
21.20
|
21.80
|
21.00
|
21.40
|
21.41
|
9.62
|
206,090
|
|
|
4/21/2016
|
+0.60 / +2.93%
|
20.50
|
21.10
|
20.40
|
21.10
|
20.60
|
9.48
|
53,050
|
|
|
4/20/2016
|
-0.40 / -1.91%
|
21.20
|
21.20
|
20.20
|
20.50
|
20.62
|
9.21
|
138,970
|
|
|
4/19/2016
|
-1.10 / -5.00%
|
22.00
|
22.00
|
20.90
|
20.90
|
21.41
|
9.39
|
99,560
|
|
|
4/15/2016
|
+0.20 / +0.92%
|
21.90
|
22.70
|
21.90
|
22.00
|
22.18
|
9.89
|
154,540
|
|
|
4/14/2016
|
+0.30 / +1.40%
|
21.50
|
21.80
|
21.50
|
21.80
|
21.59
|
9.80
|
67,580
|
|
|
4/13/2016
|
-0.60 / -2.71%
|
21.70
|
22.10
|
21.50
|
21.50
|
21.70
|
9.66
|
167,860
|
|
|
4/12/2016
|
-0.20 / -0.90%
|
22.20
|
22.80
|
21.60
|
22.10
|
22.19
|
9.93
|
190,730
|
|
|
4/11/2016
|
-0.50 / -2.19%
|
22.50
|
23.00
|
22.30
|
22.30
|
22.55
|
10.02
|
104,630
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|