|
|
Closing price on 6/6/2018
|
|
| Open |
22.70 |
| High |
23.00 |
| Low |
22.35 |
| Volume |
91,390 |
| Split-adjusted Price |
15.15 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2018
|
-0.05 / -0.22%
|
22.70
|
23.00
|
22.35
|
22.75
|
22.80
|
15.15
|
91,390
|
|
|
6/5/2018
|
+0.85 / +3.87%
|
22.00
|
23.30
|
21.70
|
22.80
|
22.26
|
15.18
|
91,990
|
|
|
6/4/2018
|
+1.35 / +6.55%
|
20.80
|
21.95
|
20.40
|
21.95
|
21.05
|
14.62
|
134,200
|
|
|
6/1/2018
|
-0.10 / -0.48%
|
20.85
|
20.85
|
20.20
|
20.60
|
20.40
|
13.72
|
166,020
|
|
|
5/31/2018
|
+0.40 / +1.97%
|
19.80
|
20.70
|
19.80
|
20.70
|
20.13
|
13.79
|
126,710
|
|
|
5/30/2018
|
-0.10 / -0.49%
|
20.80
|
20.80
|
20.20
|
20.30
|
20.39
|
13.52
|
126,170
|
|
|
5/29/2018
|
+1.30 / +6.81%
|
19.05
|
20.40
|
19.05
|
20.40
|
19.93
|
13.59
|
270,000
|
|
|
5/28/2018
|
-1.35 / -6.60%
|
20.45
|
20.45
|
19.05
|
19.10
|
19.72
|
12.72
|
273,070
|
|
|
5/25/2018
|
-0.05 / -0.24%
|
20.15
|
21.10
|
20.15
|
20.45
|
20.70
|
13.62
|
209,860
|
|
|
5/24/2018
|
-1.00 / -4.65%
|
21.50
|
21.50
|
20.50
|
20.50
|
20.92
|
13.65
|
77,230
|
|
|
5/23/2018
|
+0.20 / +0.94%
|
21.00
|
21.50
|
20.20
|
21.50
|
20.83
|
14.32
|
271,520
|
|
|
5/22/2018
|
-1.20 / -5.33%
|
22.50
|
22.50
|
20.95
|
21.30
|
21.67
|
14.18
|
643,833
|
|
|
5/21/2018
|
-0.35 / -1.53%
|
23.00
|
23.00
|
22.50
|
22.50
|
22.80
|
14.98
|
66,900
|
|
|
5/18/2018
|
0.00 / 0.00%
|
23.20
|
23.20
|
22.50
|
22.85
|
22.83
|
15.22
|
68,950
|
|
|
5/17/2018
|
+0.20 / +0.88%
|
22.65
|
23.00
|
22.65
|
22.85
|
22.90
|
15.22
|
83,220
|
|
|
5/16/2018
|
-0.35 / -1.52%
|
23.30
|
23.30
|
22.65
|
22.65
|
22.79
|
15.08
|
142,120
|
|
|
5/15/2018
|
-0.20 / -0.86%
|
23.20
|
23.60
|
23.00
|
23.00
|
23.19
|
15.32
|
85,690
|
|
|
5/14/2018
|
+0.20 / +0.87%
|
23.40
|
23.40
|
22.90
|
23.20
|
23.07
|
15.45
|
40,610
|
|
|
5/11/2018
|
-0.30 / -1.29%
|
22.70
|
23.40
|
22.70
|
23.00
|
23.07
|
15.32
|
140,080
|
|
|
5/10/2018
|
-0.60 / -2.51%
|
24.25
|
24.25
|
22.50
|
23.30
|
23.76
|
15.52
|
124,520
|
|
|
5/9/2018
|
-0.60 / -2.45%
|
24.50
|
24.70
|
23.80
|
23.90
|
24.29
|
15.92
|
202,640
|
|
|
5/8/2018
|
+1.05 / +4.48%
|
23.45
|
24.70
|
23.00
|
24.50
|
23.77
|
16.32
|
323,970
|
|
|
5/7/2018
|
+0.75 / +3.30%
|
22.90
|
23.50
|
22.50
|
23.45
|
23.05
|
15.62
|
128,600
|
|
|
5/4/2018
|
0.00 / 0.00%
|
22.90
|
23.20
|
22.25
|
22.70
|
22.70
|
15.12
|
98,990
|
|
|
5/3/2018
|
+0.30 / +1.34%
|
22.05
|
22.70
|
20.85
|
22.70
|
21.38
|
15.12
|
518,630
|
|
|
5/2/2018
|
-1.30 / -5.49%
|
23.20
|
23.70
|
22.40
|
22.40
|
22.96
|
14.92
|
133,400
|
|
|
4/27/2018
|
-0.25 / -1.04%
|
23.90
|
23.95
|
23.00
|
23.70
|
23.40
|
15.78
|
211,490
|
|
|
4/26/2018
|
-1.70 / -6.63%
|
27.00
|
27.00
|
23.90
|
23.95
|
24.52
|
15.95
|
260,430
|
|
|
4/24/2018
|
-0.65 / -2.34%
|
27.80
|
27.80
|
27.15
|
27.15
|
27.45
|
17.08
|
272,020
|
|
|
4/23/2018
|
-1.65 / -5.60%
|
30.10
|
30.10
|
27.80
|
27.80
|
29.21
|
17.49
|
139,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|