|
|
Closing price on 5/6/2020
|
|
| Open |
23.50 |
| High |
24.00 |
| Low |
23.30 |
| Volume |
337,820 |
| Split-adjusted Price |
18.48 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2020
|
+0.45 / +1.91%
|
23.50
|
24.00
|
23.30
|
23.95
|
23.66
|
18.48
|
337,820
|
|
|
5/5/2020
|
0.00 / 0.00%
|
23.80
|
23.90
|
23.30
|
23.50
|
23.50
|
18.13
|
37,530
|
|
|
5/4/2020
|
+0.65 / +2.84%
|
23.40
|
23.90
|
23.00
|
23.50
|
23.53
|
18.13
|
137,570
|
|
|
4/29/2020
|
+0.15 / +0.66%
|
22.80
|
23.50
|
22.80
|
22.85
|
23.13
|
17.63
|
134,550
|
|
|
4/28/2020
|
+0.30 / +1.34%
|
22.40
|
22.80
|
22.40
|
22.70
|
22.57
|
17.52
|
79,260
|
|
|
4/27/2020
|
+0.40 / +1.82%
|
22.65
|
22.70
|
21.75
|
22.40
|
22.12
|
17.28
|
76,000
|
|
|
4/24/2020
|
0.00 / 0.00%
|
22.00
|
22.35
|
21.90
|
22.00
|
21.97
|
16.98
|
39,960
|
|
|
4/23/2020
|
+0.30 / +1.38%
|
22.90
|
22.90
|
21.80
|
22.00
|
22.03
|
16.98
|
74,520
|
|
|
4/22/2020
|
+0.55 / +2.60%
|
21.20
|
21.90
|
21.00
|
21.70
|
21.40
|
16.74
|
48,230
|
|
|
4/21/2020
|
-1.55 / -6.83%
|
22.60
|
22.60
|
21.15
|
21.15
|
21.40
|
16.32
|
224,090
|
|
|
4/20/2020
|
+0.80 / +3.65%
|
22.00
|
23.35
|
22.00
|
22.70
|
22.88
|
17.52
|
154,240
|
|
|
4/17/2020
|
+0.70 / +3.30%
|
21.45
|
22.00
|
21.30
|
21.90
|
21.78
|
16.90
|
146,720
|
|
|
4/16/2020
|
-0.10 / -0.47%
|
21.30
|
21.30
|
20.80
|
21.20
|
21.09
|
16.36
|
78,230
|
|
|
4/15/2020
|
+1.00 / +4.93%
|
20.40
|
21.30
|
20.40
|
21.30
|
21.06
|
16.44
|
121,930
|
|
|
4/14/2020
|
+0.35 / +1.75%
|
20.20
|
20.50
|
20.00
|
20.30
|
20.19
|
15.66
|
79,950
|
|
|
4/13/2020
|
0.00 / 0.00%
|
20.00
|
20.40
|
19.80
|
19.95
|
19.99
|
15.39
|
130,640
|
|
|
4/10/2020
|
-0.55 / -2.68%
|
20.30
|
20.50
|
19.90
|
19.95
|
20.15
|
15.39
|
175,690
|
|
|
4/9/2020
|
-0.10 / -0.49%
|
21.20
|
21.20
|
20.40
|
20.50
|
20.62
|
15.82
|
60,570
|
|
|
4/8/2020
|
+0.60 / +3.00%
|
20.00
|
21.00
|
19.40
|
20.60
|
20.23
|
15.90
|
122,300
|
|
|
4/7/2020
|
+1.30 / +6.95%
|
19.95
|
20.00
|
19.00
|
20.00
|
19.80
|
15.43
|
203,170
|
|
|
4/6/2020
|
+1.20 / +6.86%
|
18.70
|
18.70
|
18.50
|
18.70
|
18.67
|
14.43
|
23,350
|
|
|
4/3/2020
|
+1.10 / +6.71%
|
16.65
|
17.50
|
16.65
|
17.50
|
17.21
|
13.50
|
100,070
|
|
|
4/1/2020
|
+0.45 / +2.82%
|
15.50
|
16.50
|
15.50
|
16.40
|
16.11
|
12.65
|
42,650
|
|
|
3/31/2020
|
-0.25 / -1.54%
|
16.20
|
17.20
|
15.20
|
15.95
|
16.08
|
12.31
|
106,090
|
|
|
3/30/2020
|
-1.15 / -6.63%
|
16.15
|
17.00
|
16.15
|
16.20
|
16.19
|
12.50
|
232,380
|
|
|
3/27/2020
|
-0.55 / -3.07%
|
18.45
|
18.45
|
17.00
|
17.35
|
17.43
|
13.39
|
84,840
|
|
|
3/26/2020
|
-0.50 / -2.72%
|
18.50
|
18.50
|
17.70
|
17.90
|
18.08
|
13.81
|
101,700
|
|
|
3/25/2020
|
+0.90 / +5.14%
|
18.60
|
18.60
|
18.00
|
18.40
|
18.49
|
14.20
|
70,370
|
|
|
3/24/2020
|
-0.55 / -3.05%
|
18.00
|
18.00
|
17.10
|
17.50
|
17.51
|
13.50
|
64,820
|
|
|
3/23/2020
|
-1.35 / -6.96%
|
19.00
|
19.10
|
18.05
|
18.05
|
18.49
|
13.93
|
98,330
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|