|
Closing price on 9/12/2017
|
|
| Open |
18.80 |
| High |
19.15 |
| Low |
18.70 |
| Volume |
73,940 |
| Split-adjusted Price |
12.05 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2017
|
+0.15 / +0.79%
|
18.80
|
19.15
|
18.70
|
19.15
|
19.07
|
12.05
|
73,940
|
|
|
9/11/2017
|
-0.15 / -0.78%
|
19.20
|
19.20
|
18.50
|
19.00
|
18.87
|
11.95
|
101,520
|
|
|
9/8/2017
|
0.00 / 0.00%
|
19.20
|
19.20
|
18.90
|
19.15
|
19.09
|
12.05
|
34,000
|
|
|
9/7/2017
|
+0.45 / +2.41%
|
18.80
|
19.30
|
18.45
|
19.15
|
18.96
|
12.05
|
155,790
|
|
|
9/6/2017
|
+0.30 / +1.63%
|
18.20
|
18.70
|
18.20
|
18.70
|
18.46
|
11.77
|
309,720
|
|
|
9/5/2017
|
+0.10 / +0.55%
|
18.30
|
18.45
|
18.20
|
18.40
|
18.29
|
11.58
|
44,940
|
|
|
9/1/2017
|
+0.05 / +0.27%
|
18.25
|
18.30
|
18.25
|
18.30
|
18.28
|
11.51
|
10,870
|
|
|
8/31/2017
|
+0.05 / +0.27%
|
18.25
|
18.25
|
18.20
|
18.25
|
18.20
|
11.48
|
4,010
|
|
|
8/30/2017
|
+0.10 / +0.55%
|
18.25
|
18.25
|
18.10
|
18.20
|
18.12
|
11.45
|
69,300
|
|
|
8/29/2017
|
+0.10 / +0.56%
|
18.10
|
18.10
|
17.90
|
18.10
|
18.03
|
11.39
|
50,020
|
|
|
8/28/2017
|
-0.30 / -1.64%
|
18.10
|
18.30
|
17.90
|
18.00
|
17.95
|
11.32
|
33,990
|
|
|
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
|
|
|