|
|
Closing price on 8/14/2018
|
|
| Open |
21.25 |
| High |
22.10 |
| Low |
21.25 |
| Volume |
167,950 |
| Split-adjusted Price |
14.65 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2018
|
+0.40 / +1.85%
|
21.25
|
22.10
|
21.25
|
22.00
|
21.63
|
14.65
|
167,950
|
|
|
8/13/2018
|
-0.10 / -0.46%
|
21.70
|
22.00
|
21.10
|
21.60
|
21.46
|
14.38
|
171,300
|
|
|
8/10/2018
|
-0.30 / -1.36%
|
22.15
|
22.15
|
21.55
|
21.70
|
21.75
|
14.45
|
142,760
|
|
|
8/9/2018
|
-0.15 / -0.68%
|
22.35
|
22.60
|
21.95
|
22.00
|
22.24
|
14.65
|
170,750
|
|
|
8/8/2018
|
+0.35 / +1.61%
|
21.80
|
22.30
|
21.70
|
22.15
|
22.00
|
14.75
|
119,840
|
|
|
8/7/2018
|
-0.45 / -2.02%
|
22.80
|
22.90
|
21.80
|
21.80
|
22.57
|
14.52
|
213,550
|
|
|
8/6/2018
|
+1.45 / +6.97%
|
21.40
|
22.25
|
21.30
|
22.25
|
21.99
|
14.82
|
461,330
|
|
|
8/3/2018
|
+0.30 / +1.46%
|
20.70
|
20.90
|
20.40
|
20.80
|
20.64
|
13.85
|
69,610
|
|
|
8/2/2018
|
-0.40 / -1.91%
|
20.80
|
20.80
|
20.30
|
20.50
|
20.47
|
13.65
|
137,980
|
|
|
8/1/2018
|
-0.10 / -0.48%
|
21.00
|
21.05
|
20.60
|
20.90
|
20.81
|
13.92
|
122,820
|
|
|
7/31/2018
|
0.00 / 0.00%
|
21.35
|
21.40
|
20.95
|
21.00
|
21.09
|
13.98
|
100,330
|
|
|
7/30/2018
|
+0.50 / +2.44%
|
20.50
|
21.35
|
20.50
|
21.00
|
20.99
|
13.98
|
173,570
|
|
|
7/27/2018
|
+0.05 / +0.24%
|
20.45
|
20.70
|
20.05
|
20.50
|
20.49
|
13.65
|
122,410
|
|
|
7/26/2018
|
-0.15 / -0.73%
|
20.90
|
20.90
|
20.20
|
20.45
|
20.41
|
13.62
|
72,710
|
|
|
7/25/2018
|
-0.20 / -0.96%
|
20.90
|
20.90
|
20.50
|
20.60
|
20.70
|
13.72
|
63,470
|
|
|
7/24/2018
|
-0.40 / -1.89%
|
21.00
|
21.20
|
20.60
|
20.80
|
20.86
|
13.85
|
148,600
|
|
|
7/23/2018
|
-0.50 / -2.30%
|
21.60
|
21.70
|
20.90
|
21.20
|
21.24
|
14.12
|
105,050
|
|
|
7/20/2018
|
+0.50 / +2.36%
|
21.20
|
21.70
|
20.90
|
21.70
|
21.31
|
14.45
|
139,570
|
|
|
7/19/2018
|
+0.40 / +1.92%
|
20.90
|
21.40
|
20.90
|
21.20
|
21.07
|
14.12
|
91,610
|
|
|
7/18/2018
|
+0.80 / +4.00%
|
20.30
|
20.90
|
20.00
|
20.80
|
20.36
|
13.85
|
98,350
|
|
|
7/17/2018
|
0.00 / 0.00%
|
20.10
|
20.10
|
19.90
|
20.00
|
20.02
|
13.32
|
49,790
|
|
|
7/16/2018
|
+0.25 / +1.27%
|
19.90
|
20.00
|
19.75
|
20.00
|
19.89
|
13.32
|
33,880
|
|
|
7/13/2018
|
+0.10 / +0.51%
|
20.10
|
20.10
|
19.65
|
19.75
|
19.73
|
13.15
|
59,600
|
|
|
7/12/2018
|
-0.05 / -0.25%
|
19.70
|
20.10
|
19.60
|
19.65
|
19.72
|
13.09
|
103,880
|
|
|
7/11/2018
|
-0.40 / -1.99%
|
20.25
|
20.25
|
19.50
|
19.70
|
19.77
|
13.12
|
46,130
|
|
|
7/10/2018
|
0.00 / 0.00%
|
20.30
|
20.50
|
20.00
|
20.10
|
20.08
|
13.39
|
41,040
|
|
|
7/9/2018
|
+0.25 / +1.26%
|
20.10
|
20.70
|
19.85
|
20.10
|
20.23
|
13.39
|
101,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|