|
Closing price on 8/25/2017
|
|
| Open |
18.30 |
| High |
18.30 |
| Low |
17.90 |
| Volume |
37,860 |
| Split-adjusted Price |
11.51 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2017
|
0.00 / 0.00%
|
18.30
|
18.30
|
17.90
|
18.30
|
18.12
|
11.51
|
37,860
|
|
|
8/24/2017
|
-0.20 / -1.08%
|
18.40
|
18.80
|
17.70
|
18.30
|
18.00
|
11.51
|
119,860
|
|
|
8/23/2017
|
+0.10 / +0.54%
|
18.70
|
18.70
|
17.70
|
18.50
|
18.08
|
11.64
|
387,790
|
|
|
8/22/2017
|
-0.40 / -2.13%
|
18.80
|
18.80
|
18.40
|
18.40
|
18.52
|
11.58
|
49,580
|
|
|
8/21/2017
|
+0.15 / +0.80%
|
18.90
|
18.90
|
18.50
|
18.80
|
18.64
|
11.83
|
36,640
|
|
|
8/18/2017
|
+0.05 / +0.27%
|
18.40
|
18.65
|
18.35
|
18.65
|
18.56
|
11.73
|
71,560
|
|
|
8/17/2017
|
+0.10 / +0.54%
|
18.40
|
18.60
|
18.25
|
18.60
|
18.44
|
11.70
|
29,990
|
|
|
8/16/2017
|
+0.15 / +0.82%
|
18.10
|
18.50
|
18.10
|
18.50
|
18.31
|
11.64
|
135,760
|
|
|
8/15/2017
|
-0.05 / -0.27%
|
18.20
|
18.40
|
18.10
|
18.35
|
18.28
|
11.55
|
116,660
|
|
|
8/14/2017
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.00
|
18.40
|
18.23
|
11.58
|
188,170
|
|
|
8/11/2017
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.30
|
18.40
|
18.41
|
11.58
|
74,780
|
|
|
8/10/2017
|
-0.10 / -0.54%
|
18.70
|
18.70
|
18.40
|
18.40
|
18.49
|
11.58
|
53,970
|
|
|
8/9/2017
|
+0.35 / +1.93%
|
18.50
|
19.00
|
18.20
|
18.50
|
18.47
|
11.64
|
197,690
|
|
|
8/8/2017
|
-0.15 / -0.82%
|
18.30
|
18.35
|
18.15
|
18.15
|
18.25
|
11.42
|
112,440
|
|
|
8/7/2017
|
+0.20 / +1.10%
|
18.40
|
18.40
|
18.00
|
18.30
|
18.17
|
11.51
|
50,950
|
|
|
8/4/2017
|
-0.20 / -1.09%
|
18.10
|
18.80
|
17.80
|
18.10
|
18.26
|
11.39
|
133,430
|
|
|
8/3/2017
|
-0.20 / -1.08%
|
18.50
|
18.90
|
18.30
|
18.30
|
18.64
|
11.51
|
69,380
|
|
|
8/2/2017
|
+0.95 / +5.41%
|
17.55
|
18.50
|
17.55
|
18.50
|
18.03
|
11.64
|
328,690
|
|
|
8/1/2017
|
+0.55 / +3.24%
|
17.20
|
17.80
|
17.10
|
17.55
|
17.38
|
11.04
|
129,950
|
|
|
7/31/2017
|
-0.10 / -0.58%
|
17.10
|
17.20
|
17.00
|
17.00
|
17.11
|
10.70
|
55,180
|
|
|
7/28/2017
|
+0.20 / +1.18%
|
16.70
|
17.10
|
16.70
|
17.10
|
17.01
|
10.76
|
115,550
|
|
|
7/27/2017
|
-0.20 / -1.17%
|
16.95
|
17.10
|
16.90
|
16.90
|
16.95
|
10.63
|
61,700
|
|
|
7/26/2017
|
-0.10 / -0.58%
|
17.20
|
17.20
|
16.80
|
17.10
|
17.15
|
10.76
|
145,290
|
|
|
7/25/2017
|
+0.25 / +1.47%
|
17.00
|
17.45
|
16.95
|
17.20
|
17.05
|
10.82
|
58,760
|
|
|
7/24/2017
|
+0.10 / +0.59%
|
17.95
|
17.95
|
16.90
|
16.95
|
17.42
|
10.66
|
72,560
|
|
|
7/21/2017
|
+0.30 / +1.81%
|
16.55
|
17.00
|
16.40
|
16.85
|
16.55
|
10.60
|
68,810
|
|
|
7/20/2017
|
0.00 / 0.00%
|
16.40
|
16.55
|
16.40
|
16.55
|
16.47
|
10.41
|
14,510
|
|
|
7/19/2017
|
-0.05 / -0.30%
|
16.60
|
16.60
|
16.40
|
16.55
|
16.51
|
10.41
|
19,080
|
|
|
7/18/2017
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.40
|
16.60
|
16.46
|
10.44
|
12,760
|
|
|
7/17/2017
|
-0.10 / -0.60%
|
16.60
|
16.70
|
16.50
|
16.60
|
16.58
|
10.44
|
70,560
|
|
|