|
Closing price on 7/4/2017
|
|
| Open |
16.60 |
| High |
16.65 |
| Low |
16.55 |
| Volume |
42,540 |
| Split-adjusted Price |
10.41 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/14/2017
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.00
|
17.30
|
17.04
|
10.88
|
156,800
|
|
|
6/13/2017
|
-0.05 / -0.29%
|
17.35
|
17.45
|
17.10
|
17.30
|
17.26
|
10.88
|
152,410
|
|
|
6/12/2017
|
-0.15 / -0.86%
|
17.50
|
17.50
|
17.20
|
17.35
|
17.35
|
10.92
|
127,940
|
|
|
6/9/2017
|
+0.15 / +0.86%
|
17.60
|
17.60
|
17.30
|
17.50
|
17.40
|
11.01
|
146,490
|
|
|
6/8/2017
|
-1.35 / -7.22%
|
16.60
|
17.85
|
16.60
|
17.35
|
17.42
|
10.92
|
180,160
|
|
|
6/7/2017
|
-0.30 / -1.58%
|
18.85
|
19.00
|
18.70
|
18.70
|
18.80
|
10.50
|
191,080
|
|
|
6/6/2017
|
-0.10 / -0.52%
|
19.10
|
19.10
|
18.70
|
19.00
|
18.96
|
10.67
|
129,490
|
|
|
6/5/2017
|
+0.10 / +0.53%
|
19.40
|
19.40
|
18.85
|
19.10
|
18.94
|
10.73
|
97,780
|
|
|
6/2/2017
|
-0.10 / -0.52%
|
19.40
|
19.40
|
19.00
|
19.00
|
19.01
|
10.67
|
67,600
|
|
|
6/1/2017
|
+0.10 / +0.53%
|
19.40
|
19.40
|
18.95
|
19.10
|
19.06
|
10.73
|
116,870
|
|
|
5/31/2017
|
0.00 / 0.00%
|
19.10
|
19.20
|
19.00
|
19.00
|
19.09
|
10.67
|
79,990
|
|
|
5/30/2017
|
-0.15 / -0.78%
|
19.35
|
20.00
|
19.00
|
19.00
|
19.35
|
10.67
|
61,850
|
|
|
5/29/2017
|
+0.05 / +0.26%
|
19.00
|
19.20
|
19.00
|
19.15
|
19.05
|
10.75
|
110,490
|
|
|
5/26/2017
|
0.00 / 0.00%
|
18.80
|
19.20
|
18.80
|
19.10
|
19.05
|
10.73
|
22,990
|
|
|
5/25/2017
|
0.00 / 0.00%
|
19.30
|
19.30
|
18.90
|
19.10
|
19.08
|
10.73
|
91,290
|
|
|
5/24/2017
|
0.00 / 0.00%
|
19.15
|
19.40
|
19.00
|
19.10
|
19.20
|
10.73
|
148,270
|
|
|