|
Closing price on 6/13/2022
|
|
| Open |
59.60 |
| High |
62.90 |
| Low |
59.60 |
| Volume |
224,400 |
| Split-adjusted Price |
54.65 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/13/2022
|
-4.40 / -6.88%
|
59.60
|
62.90
|
59.60
|
59.60
|
60.04
|
54.65
|
224,400
|
|
|
6/10/2022
|
-4.50 / -6.57%
|
66.30
|
68.50
|
64.00
|
64.00
|
65.68
|
58.69
|
323,800
|
|
|
6/9/2022
|
-0.40 / -0.58%
|
67.20
|
68.90
|
66.80
|
68.50
|
67.73
|
62.81
|
104,200
|
|
|
6/8/2022
|
-0.60 / -0.86%
|
69.40
|
69.70
|
67.30
|
68.90
|
68.66
|
63.18
|
264,500
|
|
|
6/7/2022
|
+1.50 / +2.21%
|
67.90
|
69.50
|
66.00
|
69.50
|
67.78
|
63.73
|
213,100
|
|
|
6/6/2022
|
-0.80 / -1.16%
|
68.70
|
69.60
|
67.50
|
68.00
|
68.65
|
62.35
|
174,800
|
|
|
6/3/2022
|
+0.80 / +1.18%
|
68.00
|
69.10
|
66.50
|
68.80
|
67.63
|
63.09
|
257,900
|
|
|
6/2/2022
|
+1.50 / +2.26%
|
66.40
|
68.20
|
65.50
|
68.00
|
67.11
|
62.35
|
234,200
|
|
|
6/1/2022
|
+4.00 / +6.40%
|
61.60
|
66.70
|
61.50
|
66.50
|
63.31
|
60.98
|
182,000
|
|
|
5/31/2022
|
0.00 / 0.00%
|
62.50
|
63.00
|
59.90
|
62.50
|
62.18
|
57.31
|
160,900
|
|
|
5/30/2022
|
+0.60 / +0.97%
|
61.40
|
62.70
|
60.50
|
62.50
|
61.85
|
57.31
|
190,800
|
|
|
5/27/2022
|
+2.00 / +3.34%
|
60.00
|
62.30
|
58.00
|
61.90
|
61.31
|
56.76
|
119,800
|
|
|
5/26/2022
|
+0.70 / +1.18%
|
61.00
|
61.00
|
57.00
|
59.90
|
59.39
|
54.93
|
129,300
|
|
|
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
|
|
|