|
|
Closing price on 6/14/2016
|
|
| Open |
22.00 |
| High |
23.70 |
| Low |
22.00 |
| Volume |
586,010 |
| Split-adjusted Price |
10.65 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/14/2016
|
+1.50 / +6.76%
|
22.00
|
23.70
|
22.00
|
23.70
|
22.90
|
10.65
|
586,010
|
|
|
6/13/2016
|
-0.20 / -0.89%
|
22.40
|
22.40
|
21.90
|
22.20
|
22.13
|
9.98
|
286,320
|
|
|
6/10/2016
|
+0.40 / +1.82%
|
22.00
|
23.10
|
22.00
|
22.40
|
22.64
|
10.07
|
1,082,960
|
|
|
6/9/2016
|
+1.20 / +5.77%
|
20.80
|
22.00
|
20.80
|
22.00
|
21.38
|
9.89
|
1,055,230
|
|
|
6/8/2016
|
+0.10 / +0.48%
|
20.40
|
20.80
|
20.40
|
20.80
|
20.66
|
9.35
|
205,730
|
|
|
6/7/2016
|
-0.10 / -0.48%
|
20.90
|
20.90
|
20.60
|
20.70
|
20.74
|
9.30
|
90,830
|
|
|
6/6/2016
|
-0.20 / -0.95%
|
21.10
|
21.10
|
20.70
|
20.80
|
20.86
|
9.35
|
149,410
|
|
|
6/3/2016
|
-0.20 / -0.94%
|
21.10
|
21.20
|
20.90
|
21.00
|
21.01
|
9.44
|
143,810
|
|
|
6/2/2016
|
-0.10 / -0.47%
|
21.30
|
21.40
|
21.00
|
21.20
|
21.16
|
9.53
|
312,630
|
|
|
6/1/2016
|
+0.60 / +2.90%
|
21.00
|
21.40
|
20.50
|
21.30
|
21.11
|
9.57
|
303,420
|
|
|
5/31/2016
|
-0.10 / -0.48%
|
20.90
|
21.10
|
20.60
|
20.70
|
20.87
|
9.30
|
187,000
|
|
|
5/30/2016
|
-0.10 / -0.48%
|
21.00
|
21.00
|
20.70
|
20.80
|
20.87
|
9.35
|
137,780
|
|
|
5/27/2016
|
-0.10 / -0.48%
|
20.90
|
21.10
|
20.90
|
20.90
|
20.98
|
9.39
|
64,150
|
|
|
5/26/2016
|
-0.30 / -1.41%
|
21.00
|
21.30
|
20.80
|
21.00
|
20.93
|
9.44
|
120,300
|
|
|
5/25/2016
|
+0.40 / +1.91%
|
21.00
|
21.70
|
21.00
|
21.30
|
21.34
|
9.57
|
273,340
|
|
|
5/24/2016
|
-0.40 / -1.88%
|
21.30
|
21.30
|
20.60
|
20.90
|
20.98
|
9.39
|
225,210
|
|
|
5/23/2016
|
+1.20 / +5.97%
|
20.30
|
21.50
|
20.10
|
21.30
|
20.64
|
9.57
|
613,990
|
|
|
5/20/2016
|
-0.20 / -0.99%
|
20.30
|
20.40
|
20.00
|
20.10
|
20.12
|
9.03
|
132,380
|
|
|
5/19/2016
|
+0.40 / +2.01%
|
19.80
|
20.40
|
19.80
|
20.30
|
20.20
|
9.12
|
299,180
|
|
|
5/18/2016
|
+0.20 / +1.02%
|
19.80
|
20.60
|
19.80
|
19.90
|
20.20
|
8.94
|
284,670
|
|
|
5/17/2016
|
-0.30 / -1.50%
|
20.00
|
20.20
|
19.60
|
19.70
|
19.82
|
8.85
|
247,260
|
|
|
5/16/2016
|
-0.30 / -1.48%
|
20.00
|
20.30
|
19.50
|
20.00
|
19.91
|
8.99
|
377,590
|
|
|
5/13/2016
|
-0.40 / -1.93%
|
20.70
|
20.70
|
20.00
|
20.30
|
20.31
|
9.12
|
86,080
|
|
|
5/12/2016
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.50
|
20.70
|
20.66
|
9.30
|
94,390
|
|
|
5/11/2016
|
-0.10 / -0.48%
|
20.80
|
21.00
|
20.70
|
20.70
|
20.76
|
9.30
|
40,800
|
|
|
5/10/2016
|
-0.20 / -0.95%
|
20.80
|
21.10
|
20.60
|
20.80
|
20.87
|
9.35
|
133,600
|
|
|
5/9/2016
|
-0.40 / -1.87%
|
21.00
|
21.40
|
20.80
|
21.00
|
20.99
|
9.44
|
110,030
|
|
|
5/6/2016
|
-0.10 / -0.47%
|
21.70
|
21.70
|
21.10
|
21.40
|
21.43
|
9.62
|
81,410
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:25:01 PM
|
|
|
|
|