|
Closing price on 8/11/2021
|
|
| Open |
39.30 |
| High |
40.00 |
| Low |
38.60 |
| Volume |
489,000 |
| Split-adjusted Price |
34.35 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2021
|
-0.70 / -1.78%
|
39.30
|
40.00
|
38.60
|
38.60
|
39.44
|
34.35
|
489,000
|
|
|
8/10/2021
|
-0.10 / -0.25%
|
39.40
|
39.60
|
38.80
|
39.30
|
39.05
|
34.98
|
505,500
|
|
|
8/9/2021
|
+0.20 / +0.51%
|
39.00
|
40.00
|
38.20
|
39.40
|
38.97
|
35.06
|
543,900
|
|
|
8/6/2021
|
+0.30 / +0.77%
|
38.95
|
40.00
|
38.80
|
39.20
|
39.28
|
34.89
|
577,000
|
|
|
8/5/2021
|
+0.10 / +0.26%
|
38.35
|
39.30
|
38.35
|
38.90
|
38.78
|
34.62
|
297,600
|
|
|
8/4/2021
|
+1.80 / +4.86%
|
37.00
|
39.00
|
37.00
|
38.80
|
38.29
|
34.53
|
1,348,800
|
|
|
8/3/2021
|
+0.20 / +0.54%
|
36.80
|
37.00
|
36.40
|
37.00
|
36.65
|
32.93
|
397,300
|
|
|
8/2/2021
|
+0.50 / +1.38%
|
36.30
|
37.20
|
36.30
|
36.80
|
36.85
|
32.75
|
354,300
|
|
|
7/30/2021
|
-0.45 / -1.22%
|
36.70
|
36.70
|
34.20
|
36.30
|
36.13
|
32.31
|
455,400
|
|
|
7/29/2021
|
0.00 / 0.00%
|
37.10
|
37.10
|
36.30
|
36.75
|
36.56
|
32.71
|
325,800
|
|
|
7/28/2021
|
0.00 / 0.00%
|
36.80
|
37.50
|
36.65
|
36.75
|
37.00
|
32.71
|
338,700
|
|
|
7/27/2021
|
+0.30 / +0.82%
|
36.55
|
37.20
|
36.50
|
36.75
|
36.96
|
32.71
|
487,700
|
|
|
7/26/2021
|
+1.15 / +3.26%
|
35.15
|
36.50
|
35.00
|
36.45
|
35.96
|
32.44
|
402,700
|
|
|
7/23/2021
|
0.00 / 0.00%
|
35.30
|
36.50
|
35.30
|
35.30
|
35.65
|
31.42
|
319,300
|
|
|
7/22/2021
|
+1.00 / +2.92%
|
34.60
|
35.50
|
34.40
|
35.30
|
35.10
|
31.42
|
334,600
|
|
|
7/21/2021
|
+0.50 / +1.48%
|
34.85
|
34.85
|
33.95
|
34.30
|
34.23
|
30.53
|
127,800
|
|
|
7/20/2021
|
+1.00 / +3.05%
|
32.80
|
33.80
|
32.80
|
33.80
|
33.49
|
30.08
|
242,500
|
|
|
7/19/2021
|
-0.55 / -1.65%
|
32.60
|
33.90
|
32.00
|
32.80
|
33.04
|
29.19
|
272,800
|
|
|
7/16/2021
|
+0.15 / +0.45%
|
33.20
|
33.95
|
33.20
|
33.35
|
33.62
|
29.68
|
115,100
|
|
|
7/15/2021
|
+0.35 / +1.07%
|
32.85
|
33.35
|
32.70
|
33.20
|
33.05
|
29.55
|
82,900
|
|
|
7/14/2021
|
+0.10 / +0.31%
|
33.30
|
33.35
|
32.15
|
32.85
|
32.72
|
29.24
|
188,400
|
|
|
7/13/2021
|
+1.05 / +3.31%
|
31.70
|
32.75
|
31.70
|
32.75
|
32.13
|
29.15
|
270,800
|
|
|
7/12/2021
|
-2.30 / -6.76%
|
33.85
|
33.85
|
31.65
|
31.70
|
32.14
|
28.21
|
471,300
|
|
|
7/9/2021
|
-0.80 / -2.30%
|
34.80
|
35.00
|
33.60
|
34.00
|
34.48
|
30.26
|
226,100
|
|
|
7/8/2021
|
-1.25 / -3.47%
|
35.75
|
36.05
|
34.80
|
34.80
|
35.25
|
30.97
|
349,500
|
|
|
7/7/2021
|
-0.15 / -0.41%
|
35.60
|
36.05
|
33.70
|
36.05
|
34.80
|
32.08
|
447,100
|
|
|
7/6/2021
|
-0.45 / -1.23%
|
37.00
|
37.50
|
36.20
|
36.20
|
36.60
|
32.22
|
256,100
|
|
|
7/5/2021
|
-0.65 / -1.74%
|
37.30
|
37.50
|
36.55
|
36.65
|
36.94
|
32.62
|
437,200
|
|
|
7/2/2021
|
+0.50 / +1.36%
|
36.80
|
37.50
|
36.80
|
37.30
|
37.16
|
33.20
|
294,100
|
|
|
7/1/2021
|
+0.10 / +0.27%
|
36.70
|
36.80
|
36.40
|
36.80
|
36.58
|
32.75
|
263,400
|
|
|