|
|
Closing price on 8/24/2015
|
|
| Open |
23.50 |
| High |
23.50 |
| Low |
22.20 |
| Volume |
163,870 |
| Split-adjusted Price |
7.12 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2015
|
-1.60 / -6.72%
|
23.50
|
23.50
|
22.20
|
22.20
|
22.32
|
7.12
|
163,870
|
|
|
8/21/2015
|
-1.00 / -4.03%
|
24.80
|
24.80
|
23.50
|
23.80
|
23.69
|
7.64
|
68,730
|
|
|
8/20/2015
|
+0.40 / +1.64%
|
25.20
|
25.20
|
24.10
|
24.80
|
24.27
|
7.96
|
18,620
|
|
|
8/19/2015
|
-1.60 / -6.15%
|
24.70
|
24.90
|
24.40
|
24.40
|
24.51
|
7.83
|
34,840
|
|
|
8/18/2015
|
+0.40 / +1.56%
|
25.70
|
26.50
|
25.60
|
26.00
|
25.95
|
7.86
|
21,770
|
|
|
8/17/2015
|
-0.60 / -2.29%
|
26.40
|
26.40
|
25.60
|
25.60
|
25.96
|
7.74
|
57,460
|
|
|
8/14/2015
|
+0.20 / +0.77%
|
26.50
|
26.50
|
25.80
|
26.20
|
26.12
|
7.92
|
50,030
|
|
|
8/13/2015
|
-0.50 / -1.89%
|
26.70
|
26.70
|
25.90
|
26.00
|
26.05
|
7.86
|
40,160
|
|
|
8/12/2015
|
+0.20 / +0.76%
|
26.10
|
27.00
|
25.90
|
26.50
|
26.38
|
8.01
|
159,090
|
|
|
8/11/2015
|
-0.80 / -2.95%
|
27.00
|
27.00
|
26.20
|
26.30
|
26.51
|
7.95
|
247,260
|
|
|
8/10/2015
|
-0.30 / -1.09%
|
27.10
|
27.20
|
26.90
|
27.10
|
27.08
|
8.19
|
252,750
|
|
|
8/7/2015
|
+1.30 / +4.98%
|
27.30
|
27.40
|
26.30
|
27.40
|
27.12
|
8.29
|
364,960
|
|
|
8/6/2015
|
+1.20 / +4.82%
|
24.80
|
26.10
|
24.50
|
26.10
|
25.48
|
7.89
|
491,890
|
|
|
8/5/2015
|
+1.60 / +6.87%
|
23.40
|
24.90
|
23.40
|
24.90
|
24.30
|
7.53
|
143,290
|
|
|
8/4/2015
|
+0.50 / +2.19%
|
23.40
|
23.40
|
22.70
|
23.30
|
23.17
|
7.05
|
41,000
|
|
|
8/3/2015
|
-1.70 / -6.94%
|
23.50
|
23.50
|
22.80
|
22.80
|
22.94
|
6.89
|
285,190
|
|
|
7/31/2015
|
-0.40 / -1.61%
|
25.30
|
25.40
|
24.50
|
24.50
|
24.91
|
7.41
|
119,920
|
|
|
7/30/2015
|
-0.30 / -1.19%
|
25.40
|
25.40
|
24.10
|
24.90
|
24.78
|
7.53
|
170,280
|
|
|
7/29/2015
|
0.00 / 0.00%
|
25.20
|
26.30
|
25.00
|
25.20
|
25.61
|
7.62
|
356,080
|
|
|
7/28/2015
|
+1.40 / +5.88%
|
24.80
|
25.40
|
23.80
|
25.20
|
25.09
|
7.62
|
580,460
|
|
|
7/27/2015
|
+1.50 / +6.73%
|
22.50
|
23.80
|
22.50
|
23.80
|
23.49
|
7.20
|
222,430
|
|
|
7/24/2015
|
+0.10 / +0.45%
|
22.20
|
22.30
|
21.90
|
22.30
|
22.15
|
6.74
|
23,520
|
|
|
7/23/2015
|
-0.30 / -1.33%
|
22.50
|
22.50
|
22.00
|
22.20
|
22.18
|
6.71
|
104,180
|
|
|
7/22/2015
|
0.00 / 0.00%
|
22.50
|
22.80
|
22.40
|
22.50
|
22.55
|
6.80
|
17,030
|
|
|
7/21/2015
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.50
|
22.50
|
22.65
|
6.80
|
10,200
|
|
|
7/20/2015
|
-0.40 / -1.75%
|
22.30
|
22.90
|
22.20
|
22.50
|
22.44
|
6.80
|
3,030
|
|
|
7/17/2015
|
+0.30 / +1.33%
|
22.60
|
22.90
|
22.20
|
22.90
|
22.55
|
6.92
|
41,070
|
|
|
7/16/2015
|
-0.50 / -2.16%
|
23.10
|
23.10
|
22.50
|
22.60
|
22.66
|
6.83
|
44,120
|
|
|
7/15/2015
|
-0.10 / -0.43%
|
22.70
|
23.40
|
22.70
|
23.10
|
22.78
|
6.99
|
32,130
|
|
|
7/14/2015
|
-0.10 / -0.43%
|
23.10
|
23.40
|
22.80
|
23.20
|
22.88
|
7.02
|
58,260
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|