|
Closing price on 8/16/2016
|
|
| Open |
21.00 |
| High |
21.70 |
| Low |
21.00 |
| Volume |
280,650 |
| Split-adjusted Price |
9.62 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2016
|
+0.40 / +1.90%
|
21.00
|
21.70
|
21.00
|
21.40
|
21.44
|
9.62
|
280,650
|
|
|
8/15/2016
|
-0.20 / -0.94%
|
21.30
|
21.30
|
20.90
|
21.00
|
21.00
|
9.44
|
30,760
|
|
|
8/12/2016
|
-0.10 / -0.47%
|
21.30
|
21.70
|
20.90
|
21.20
|
21.39
|
9.53
|
194,940
|
|
|
8/11/2016
|
-0.10 / -0.47%
|
21.50
|
21.50
|
21.20
|
21.30
|
21.33
|
9.57
|
56,220
|
|
|
8/10/2016
|
+0.40 / +1.90%
|
21.20
|
21.80
|
21.10
|
21.40
|
21.39
|
9.62
|
189,550
|
|
|
8/9/2016
|
+0.80 / +3.96%
|
20.30
|
21.00
|
20.30
|
21.00
|
20.63
|
9.44
|
156,950
|
|
|
8/8/2016
|
+0.20 / +1.00%
|
20.00
|
20.50
|
19.80
|
20.20
|
20.02
|
9.08
|
79,280
|
|
|
8/5/2016
|
-0.20 / -0.99%
|
20.20
|
20.20
|
19.50
|
20.00
|
19.93
|
8.99
|
238,400
|
|
|
8/4/2016
|
-0.30 / -1.46%
|
20.60
|
21.00
|
20.20
|
20.20
|
20.55
|
9.08
|
122,210
|
|
|
8/3/2016
|
+0.20 / +0.99%
|
20.00
|
20.80
|
20.00
|
20.50
|
20.44
|
9.21
|
164,800
|
|
|
8/2/2016
|
-1.40 / -6.45%
|
21.70
|
21.70
|
20.20
|
20.30
|
20.42
|
9.12
|
924,150
|
|
|
8/1/2016
|
-0.30 / -1.36%
|
22.00
|
22.10
|
21.60
|
21.70
|
21.73
|
9.75
|
99,170
|
|
|
7/29/2016
|
-0.10 / -0.45%
|
22.20
|
22.40
|
22.00
|
22.00
|
22.21
|
9.89
|
95,940
|
|
|
7/28/2016
|
-0.20 / -0.90%
|
22.30
|
22.70
|
22.00
|
22.10
|
22.26
|
9.93
|
74,830
|
|
|
7/27/2016
|
+0.10 / +0.45%
|
22.20
|
22.70
|
22.10
|
22.30
|
22.38
|
10.02
|
193,380
|
|
|
7/26/2016
|
-0.30 / -1.33%
|
22.50
|
22.50
|
21.80
|
22.20
|
22.10
|
9.98
|
138,680
|
|
|
7/25/2016
|
-0.40 / -1.75%
|
22.70
|
23.00
|
22.50
|
22.50
|
22.79
|
10.11
|
70,520
|
|
|
7/22/2016
|
+1.40 / +6.51%
|
21.70
|
22.90
|
21.00
|
22.90
|
21.77
|
10.29
|
246,030
|
|
|
7/21/2016
|
-0.80 / -3.59%
|
22.30
|
22.40
|
21.50
|
21.50
|
21.90
|
9.66
|
244,460
|
|
|
7/20/2016
|
-0.50 / -2.19%
|
23.00
|
23.00
|
22.30
|
22.30
|
22.48
|
10.02
|
100,260
|
|
|
7/19/2016
|
-0.20 / -0.87%
|
23.00
|
23.00
|
22.60
|
22.80
|
22.79
|
10.25
|
111,320
|
|
|
7/18/2016
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.70
|
23.00
|
22.90
|
10.34
|
105,610
|
|
|
7/15/2016
|
-0.30 / -1.29%
|
23.20
|
23.20
|
22.60
|
23.00
|
22.88
|
10.34
|
181,740
|
|
|
7/14/2016
|
+0.30 / +1.30%
|
23.40
|
23.60
|
23.00
|
23.30
|
23.15
|
10.47
|
140,380
|
|
|
7/13/2016
|
-0.40 / -1.71%
|
23.80
|
23.90
|
23.00
|
23.00
|
23.53
|
10.34
|
146,380
|
|
|
7/12/2016
|
+0.40 / +1.74%
|
23.00
|
23.40
|
22.80
|
23.40
|
23.01
|
10.52
|
111,540
|
|
|
7/11/2016
|
-0.90 / -3.77%
|
24.00
|
24.00
|
22.50
|
23.00
|
23.29
|
10.34
|
187,740
|
|
|
7/8/2016
|
-0.60 / -2.45%
|
24.60
|
24.70
|
23.60
|
23.90
|
23.96
|
10.74
|
469,330
|
|
|
7/7/2016
|
+0.20 / +0.82%
|
24.30
|
24.50
|
24.30
|
24.50
|
24.35
|
11.01
|
293,360
|
|
|
7/6/2016
|
-0.10 / -0.41%
|
24.00
|
24.70
|
23.80
|
24.30
|
24.22
|
10.92
|
377,360
|
|
|