|
Closing price on 9/16/2016
|
|
| Open |
21.30 |
| High |
21.50 |
| Low |
21.20 |
| Volume |
75,380 |
| Split-adjusted Price |
9.57 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2016
|
+0.05 / +0.24%
|
21.30
|
21.50
|
21.20
|
21.30
|
21.25
|
9.57
|
75,380
|
|
|
9/15/2016
|
+0.05 / +0.24%
|
21.20
|
22.00
|
21.00
|
21.25
|
21.28
|
9.55
|
97,310
|
|
|
9/14/2016
|
-0.50 / -2.30%
|
21.50
|
21.60
|
21.00
|
21.20
|
21.19
|
9.53
|
286,240
|
|
|
9/13/2016
|
-0.40 / -1.81%
|
22.00
|
22.20
|
21.60
|
21.70
|
21.77
|
9.75
|
127,900
|
|
|
9/12/2016
|
-0.40 / -1.78%
|
22.50
|
22.50
|
21.60
|
22.10
|
21.86
|
9.93
|
293,630
|
|
|
9/9/2016
|
-0.30 / -1.32%
|
23.00
|
23.20
|
22.50
|
22.50
|
22.68
|
10.11
|
439,600
|
|
|
9/8/2016
|
-0.10 / -0.44%
|
22.90
|
23.20
|
22.60
|
22.80
|
22.88
|
10.25
|
191,680
|
|
|
9/7/2016
|
-0.10 / -0.43%
|
23.00
|
23.20
|
22.50
|
22.90
|
22.81
|
10.29
|
144,290
|
|
|
9/6/2016
|
-0.40 / -1.71%
|
23.50
|
23.50
|
22.80
|
23.00
|
23.06
|
10.34
|
258,090
|
|
|
9/5/2016
|
+0.70 / +3.08%
|
23.00
|
23.70
|
23.00
|
23.40
|
23.31
|
10.52
|
287,900
|
|
|
9/1/2016
|
-0.10 / -0.44%
|
23.00
|
23.30
|
22.50
|
22.70
|
22.82
|
10.20
|
215,540
|
|
|
8/31/2016
|
+1.40 / +6.54%
|
21.40
|
22.80
|
21.40
|
22.80
|
22.36
|
10.25
|
629,790
|
|
|
8/30/2016
|
-0.10 / -0.47%
|
21.50
|
21.70
|
21.40
|
21.40
|
21.56
|
9.62
|
78,110
|
|
|
8/29/2016
|
+0.10 / +0.47%
|
21.60
|
21.80
|
21.40
|
21.50
|
21.61
|
9.66
|
196,420
|
|
|
8/26/2016
|
+0.20 / +0.94%
|
21.40
|
21.80
|
21.20
|
21.40
|
21.45
|
9.62
|
252,800
|
|
|
8/25/2016
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.10
|
21.20
|
21.16
|
9.53
|
78,010
|
|
|
8/24/2016
|
+0.10 / +0.47%
|
21.40
|
21.50
|
21.20
|
21.20
|
21.31
|
9.53
|
94,350
|
|
|
8/23/2016
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.00
|
21.10
|
21.13
|
9.48
|
73,730
|
|
|
8/22/2016
|
+0.10 / +0.48%
|
21.00
|
21.30
|
20.90
|
21.10
|
21.03
|
9.48
|
58,190
|
|
|
8/19/2016
|
-0.40 / -1.87%
|
21.20
|
21.60
|
21.00
|
21.00
|
21.19
|
9.44
|
245,380
|
|
|
8/18/2016
|
0.00 / 0.00%
|
21.40
|
21.70
|
21.10
|
21.40
|
21.47
|
9.62
|
213,340
|
|
|
8/17/2016
|
0.00 / 0.00%
|
21.30
|
21.40
|
21.00
|
21.40
|
21.18
|
9.62
|
112,980
|
|
|
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
|
|
|