|
|
Closing price on 7/6/2018
|
|
| Open |
19.25 |
| High |
19.95 |
| Low |
19.25 |
| Volume |
57,130 |
| Split-adjusted Price |
13.22 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2018
|
+0.60 / +3.12%
|
19.25
|
19.95
|
19.25
|
19.85
|
19.57
|
13.22
|
57,130
|
|
|
7/5/2018
|
-0.70 / -3.51%
|
20.30
|
20.30
|
19.25
|
19.25
|
19.71
|
12.82
|
111,870
|
|
|
7/4/2018
|
+0.35 / +1.79%
|
19.60
|
20.00
|
19.50
|
19.95
|
19.82
|
13.29
|
84,880
|
|
|
7/3/2018
|
-0.50 / -2.49%
|
20.00
|
20.10
|
19.50
|
19.60
|
19.79
|
13.05
|
136,660
|
|
|
7/2/2018
|
-0.10 / -0.50%
|
20.20
|
20.20
|
19.50
|
20.10
|
19.82
|
13.39
|
144,830
|
|
|
6/29/2018
|
-0.20 / -0.98%
|
20.40
|
20.60
|
19.80
|
20.20
|
20.18
|
13.45
|
108,450
|
|
|
6/28/2018
|
-0.60 / -2.86%
|
21.00
|
21.40
|
20.40
|
20.40
|
20.53
|
13.59
|
68,080
|
|
|
6/27/2018
|
-0.20 / -0.94%
|
21.40
|
21.40
|
21.00
|
21.00
|
21.05
|
13.98
|
37,580
|
|
|
6/26/2018
|
-0.20 / -0.93%
|
21.50
|
21.60
|
21.10
|
21.20
|
21.18
|
14.12
|
19,970
|
|
|
6/25/2018
|
+0.30 / +1.42%
|
21.30
|
21.50
|
21.10
|
21.40
|
21.25
|
14.25
|
22,680
|
|
|
6/22/2018
|
+0.10 / +0.48%
|
20.80
|
21.50
|
20.80
|
21.10
|
21.08
|
14.05
|
68,990
|
|
|
6/21/2018
|
-0.45 / -2.10%
|
21.50
|
21.50
|
21.00
|
21.00
|
21.06
|
13.98
|
126,830
|
|
|
6/20/2018
|
+0.45 / +2.14%
|
20.50
|
21.90
|
20.50
|
21.45
|
21.30
|
14.28
|
88,440
|
|
|
6/19/2018
|
-0.95 / -4.33%
|
22.20
|
22.20
|
20.45
|
21.00
|
20.91
|
13.98
|
139,570
|
|
|
6/18/2018
|
-0.75 / -3.30%
|
22.70
|
22.70
|
21.95
|
21.95
|
22.35
|
14.62
|
29,580
|
|
|
6/15/2018
|
+0.20 / +0.89%
|
22.70
|
22.70
|
22.50
|
22.70
|
22.60
|
15.12
|
34,160
|
|
|
6/14/2018
|
-0.20 / -0.88%
|
22.70
|
22.80
|
22.30
|
22.50
|
22.54
|
14.98
|
15,040
|
|
|
6/13/2018
|
+0.10 / +0.44%
|
22.60
|
22.90
|
22.40
|
22.70
|
22.53
|
15.12
|
32,540
|
|
|
6/12/2018
|
-0.40 / -1.74%
|
23.00
|
23.00
|
21.90
|
22.60
|
22.32
|
15.05
|
181,950
|
|
|
6/11/2018
|
+0.40 / +1.77%
|
22.50
|
23.15
|
22.50
|
23.00
|
22.93
|
15.32
|
142,540
|
|
|
6/8/2018
|
-0.50 / -2.16%
|
23.50
|
23.50
|
22.60
|
22.60
|
22.83
|
15.05
|
94,980
|
|
|
6/7/2018
|
+0.35 / +1.54%
|
22.75
|
23.40
|
22.70
|
23.10
|
23.06
|
15.38
|
211,250
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|