|
|
Closing price on 7/16/2020
|
|
| Open |
27.60 |
| High |
27.70 |
| Low |
27.20 |
| Volume |
76,290 |
| Split-adjusted Price |
22.03 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2020
|
-0.10 / -0.36%
|
27.60
|
27.70
|
27.20
|
27.50
|
27.46
|
22.03
|
76,290
|
|
|
7/15/2020
|
+0.40 / +1.47%
|
27.30
|
27.70
|
27.20
|
27.60
|
27.55
|
22.11
|
112,260
|
|
|
7/14/2020
|
-0.20 / -0.73%
|
27.30
|
27.45
|
27.20
|
27.20
|
27.31
|
21.79
|
42,580
|
|
|
7/13/2020
|
-0.05 / -0.18%
|
27.35
|
27.80
|
27.10
|
27.40
|
27.32
|
21.95
|
42,760
|
|
|
7/10/2020
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.00
|
27.45
|
27.33
|
21.99
|
157,650
|
|
|
7/9/2020
|
+0.40 / +1.48%
|
27.45
|
27.50
|
27.30
|
27.45
|
27.42
|
21.99
|
80,100
|
|
|
7/8/2020
|
-0.15 / -0.55%
|
27.10
|
27.40
|
27.00
|
27.05
|
27.19
|
21.67
|
64,760
|
|
|
7/7/2020
|
+0.50 / +1.87%
|
26.70
|
27.70
|
26.50
|
27.20
|
27.25
|
21.79
|
203,640
|
|
|
7/6/2020
|
+0.40 / +1.52%
|
26.40
|
26.70
|
26.30
|
26.70
|
26.55
|
21.39
|
95,860
|
|
|
7/3/2020
|
-0.05 / -0.19%
|
26.70
|
26.70
|
26.00
|
26.30
|
26.33
|
21.07
|
113,690
|
|
|
7/2/2020
|
+0.15 / +0.57%
|
26.25
|
26.50
|
25.80
|
26.35
|
26.22
|
21.11
|
73,190
|
|
|
7/1/2020
|
+0.40 / +1.55%
|
26.00
|
26.80
|
26.00
|
26.20
|
26.32
|
20.99
|
94,790
|
|
|
6/30/2020
|
-1.50 / -5.49%
|
27.30
|
27.30
|
25.10
|
25.80
|
26.16
|
20.67
|
138,320
|
|
|
6/29/2020
|
-1.55 / -5.37%
|
28.85
|
28.85
|
27.10
|
27.30
|
27.80
|
21.07
|
322,070
|
|
|
6/26/2020
|
-0.65 / -2.20%
|
29.80
|
30.20
|
28.80
|
28.85
|
29.27
|
22.26
|
121,220
|
|
|
6/25/2020
|
-0.50 / -1.67%
|
28.50
|
29.80
|
28.50
|
29.50
|
29.26
|
22.76
|
243,340
|
|
|
6/24/2020
|
-0.55 / -1.80%
|
30.00
|
30.60
|
29.15
|
30.00
|
30.09
|
23.15
|
179,060
|
|
|
6/23/2020
|
-0.25 / -0.81%
|
30.80
|
31.00
|
29.80
|
30.55
|
30.50
|
23.57
|
144,070
|
|
|
6/22/2020
|
+0.50 / +1.65%
|
30.80
|
31.80
|
30.50
|
30.80
|
31.02
|
23.77
|
337,250
|
|
|
6/19/2020
|
+1.50 / +5.21%
|
28.80
|
30.50
|
28.80
|
30.30
|
29.82
|
23.38
|
471,360
|
|
|
6/18/2020
|
0.00 / 0.00%
|
28.40
|
28.80
|
27.75
|
28.80
|
28.39
|
22.22
|
236,880
|
|
|
6/17/2020
|
+1.30 / +4.73%
|
27.60
|
28.90
|
27.50
|
28.80
|
28.06
|
22.22
|
327,100
|
|
|
6/16/2020
|
+1.30 / +4.96%
|
26.20
|
27.90
|
26.20
|
27.50
|
26.80
|
21.22
|
128,530
|
|
|
6/15/2020
|
-0.55 / -2.06%
|
27.00
|
27.50
|
24.90
|
26.20
|
26.51
|
20.22
|
113,260
|
|
|
6/12/2020
|
-0.20 / -0.74%
|
25.50
|
26.75
|
25.50
|
26.75
|
26.08
|
20.64
|
129,550
|
|
|
6/11/2020
|
-2.00 / -6.91%
|
28.95
|
28.95
|
26.95
|
26.95
|
27.76
|
20.80
|
241,850
|
|
|
6/10/2020
|
-0.55 / -1.86%
|
29.00
|
29.00
|
28.00
|
28.95
|
28.64
|
22.34
|
127,350
|
|
|
6/9/2020
|
-0.45 / -1.50%
|
30.40
|
30.40
|
29.45
|
29.50
|
29.82
|
22.76
|
120,440
|
|
|
6/8/2020
|
+1.30 / +4.54%
|
30.00
|
30.40
|
29.40
|
29.95
|
29.94
|
23.11
|
286,460
|
|
|
6/5/2020
|
+1.85 / +6.90%
|
26.80
|
28.65
|
26.60
|
28.65
|
27.89
|
22.11
|
410,650
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:05:01 PM
|
|
|
|
|