|
|
Closing price on 8/7/2015
|
|
| Open |
27.30 |
| High |
27.40 |
| Low |
26.30 |
| Volume |
364,960 |
| Split-adjusted Price |
8.29 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/13/2015
|
-0.20 / -0.85%
|
23.50
|
23.70
|
22.80
|
23.30
|
23.09
|
7.05
|
17,240
|
|
|
7/10/2015
|
+0.10 / +0.43%
|
23.50
|
23.50
|
23.40
|
23.50
|
23.46
|
7.11
|
12,370
|
|
|
7/9/2015
|
+0.60 / +2.63%
|
22.40
|
23.40
|
22.40
|
23.40
|
23.09
|
7.08
|
57,380
|
|
|
7/8/2015
|
-0.40 / -1.72%
|
23.70
|
23.70
|
22.00
|
22.80
|
22.89
|
6.89
|
88,770
|
|
|
7/7/2015
|
+0.60 / +2.65%
|
22.90
|
23.50
|
22.70
|
23.20
|
23.18
|
7.02
|
131,930
|
|
|
7/6/2015
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.60
|
22.60
|
22.66
|
6.83
|
42,240
|
|
|
7/3/2015
|
-0.30 / -1.31%
|
23.00
|
23.10
|
22.50
|
22.60
|
22.70
|
6.83
|
47,970
|
|
|
7/2/2015
|
+0.40 / +1.78%
|
22.50
|
22.90
|
22.50
|
22.90
|
22.72
|
6.92
|
16,860
|
|
|
7/1/2015
|
-0.60 / -2.60%
|
23.10
|
23.10
|
22.50
|
22.50
|
22.58
|
6.80
|
62,710
|
|
|
6/30/2015
|
-0.20 / -0.86%
|
23.30
|
23.30
|
22.70
|
23.10
|
22.93
|
6.99
|
60,760
|
|
|
6/29/2015
|
+0.40 / +1.75%
|
22.50
|
23.30
|
22.50
|
23.30
|
23.12
|
7.05
|
92,640
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|