|
Closing price on 7/26/2017
|
|
| Open |
17.20 |
| High |
17.20 |
| Low |
16.80 |
| Volume |
145,290 |
| Split-adjusted Price |
10.76 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2017
|
-0.10 / -0.58%
|
17.20
|
17.20
|
16.80
|
17.10
|
17.15
|
10.76
|
145,290
|
|
|
7/25/2017
|
+0.25 / +1.47%
|
17.00
|
17.45
|
16.95
|
17.20
|
17.05
|
10.82
|
58,760
|
|
|
7/24/2017
|
+0.10 / +0.59%
|
17.95
|
17.95
|
16.90
|
16.95
|
17.42
|
10.66
|
72,560
|
|
|
7/21/2017
|
+0.30 / +1.81%
|
16.55
|
17.00
|
16.40
|
16.85
|
16.55
|
10.60
|
68,810
|
|
|
7/20/2017
|
0.00 / 0.00%
|
16.40
|
16.55
|
16.40
|
16.55
|
16.47
|
10.41
|
14,510
|
|
|
7/19/2017
|
-0.05 / -0.30%
|
16.60
|
16.60
|
16.40
|
16.55
|
16.51
|
10.41
|
19,080
|
|
|
7/18/2017
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.40
|
16.60
|
16.46
|
10.44
|
12,760
|
|
|
7/17/2017
|
-0.10 / -0.60%
|
16.60
|
16.70
|
16.50
|
16.60
|
16.58
|
10.44
|
70,560
|
|
|
7/14/2017
|
0.00 / 0.00%
|
16.70
|
16.75
|
16.70
|
16.70
|
16.72
|
10.51
|
63,260
|
|
|
7/13/2017
|
0.00 / 0.00%
|
16.75
|
16.75
|
16.55
|
16.70
|
16.56
|
10.51
|
35,440
|
|
|
7/12/2017
|
+0.10 / +0.60%
|
16.60
|
16.80
|
16.60
|
16.70
|
16.70
|
10.51
|
84,790
|
|
|
7/11/2017
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.40
|
16.60
|
16.50
|
10.44
|
46,120
|
|
|
7/10/2017
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.40
|
16.60
|
16.55
|
10.44
|
25,320
|
|
|
7/7/2017
|
-0.10 / -0.60%
|
16.80
|
16.90
|
16.70
|
16.70
|
16.81
|
10.51
|
91,670
|
|
|
7/6/2017
|
-0.05 / -0.30%
|
16.85
|
16.90
|
16.60
|
16.80
|
16.75
|
10.57
|
36,780
|
|
|
7/5/2017
|
+0.30 / +1.81%
|
16.90
|
16.95
|
16.40
|
16.85
|
16.76
|
10.60
|
176,490
|
|
|
7/4/2017
|
-0.05 / -0.30%
|
16.60
|
16.65
|
16.55
|
16.55
|
16.60
|
10.41
|
42,540
|
|
|
7/3/2017
|
-0.15 / -0.90%
|
16.80
|
16.90
|
16.60
|
16.60
|
16.67
|
10.44
|
29,880
|
|
|
6/30/2017
|
+0.05 / +0.30%
|
16.65
|
16.90
|
16.65
|
16.75
|
16.72
|
10.54
|
58,000
|
|
|
6/29/2017
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.65
|
16.70
|
16.73
|
10.51
|
174,020
|
|
|
6/28/2017
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.70
|
16.70
|
16.71
|
10.51
|
136,010
|
|
|
6/27/2017
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.70
|
16.70
|
16.73
|
10.51
|
206,850
|
|
|
6/26/2017
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.55
|
16.70
|
16.67
|
10.51
|
272,480
|
|
|
6/23/2017
|
-0.10 / -0.59%
|
16.90
|
17.00
|
16.65
|
16.80
|
16.88
|
10.57
|
147,990
|
|
|
6/22/2017
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.65
|
16.90
|
16.74
|
10.63
|
163,760
|
|
|
6/21/2017
|
-0.15 / -0.88%
|
17.00
|
17.00
|
16.70
|
16.90
|
16.74
|
10.63
|
212,360
|
|
|
6/20/2017
|
-0.05 / -0.29%
|
17.10
|
17.10
|
16.80
|
17.05
|
16.96
|
10.73
|
149,000
|
|
|
6/19/2017
|
0.00 / 0.00%
|
17.00
|
17.30
|
16.90
|
17.10
|
16.97
|
10.76
|
198,000
|
|
|
6/16/2017
|
+0.05 / +0.29%
|
17.05
|
17.10
|
17.00
|
17.10
|
17.05
|
10.76
|
139,310
|
|
|
6/15/2017
|
-0.25 / -1.45%
|
17.30
|
17.30
|
17.00
|
17.05
|
17.03
|
10.73
|
152,650
|
|
|