|
|
Closing price on 9/23/2015
|
|
| Open |
23.90 |
| High |
24.00 |
| Low |
23.60 |
| Volume |
46,110 |
| Split-adjusted Price |
7.64 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2015
|
-0.10 / -0.42%
|
23.90
|
24.00
|
23.60
|
23.80
|
23.77
|
7.64
|
46,110
|
|
|
9/22/2015
|
+0.10 / +0.42%
|
23.90
|
23.90
|
23.50
|
23.90
|
23.69
|
7.67
|
41,030
|
|
|
9/21/2015
|
+0.20 / +0.85%
|
23.40
|
24.20
|
23.40
|
23.80
|
23.95
|
7.64
|
119,100
|
|
|
9/18/2015
|
0.00 / 0.00%
|
23.40
|
23.80
|
23.00
|
23.60
|
23.45
|
7.57
|
41,790
|
|
|
9/17/2015
|
+0.10 / +0.43%
|
23.50
|
23.80
|
23.30
|
23.60
|
23.47
|
7.57
|
23,050
|
|
|
9/16/2015
|
-0.30 / -1.26%
|
23.90
|
24.00
|
23.50
|
23.50
|
23.56
|
7.54
|
33,280
|
|
|
9/15/2015
|
+0.40 / +1.71%
|
23.60
|
23.80
|
23.30
|
23.80
|
23.42
|
7.64
|
27,970
|
|
|
9/14/2015
|
-0.60 / -2.50%
|
24.70
|
24.70
|
23.40
|
23.40
|
23.79
|
7.51
|
34,090
|
|
|
9/11/2015
|
+0.50 / +2.13%
|
23.50
|
24.80
|
23.50
|
24.00
|
24.06
|
7.70
|
73,600
|
|
|
9/10/2015
|
+0.40 / +1.73%
|
23.10
|
23.50
|
23.00
|
23.50
|
23.17
|
7.54
|
54,760
|
|
|
9/9/2015
|
-0.30 / -1.28%
|
23.50
|
23.90
|
23.10
|
23.10
|
23.29
|
7.41
|
53,680
|
|
|
9/8/2015
|
0.00 / 0.00%
|
23.40
|
23.40
|
22.50
|
23.40
|
22.87
|
7.51
|
9,140
|
|
|
9/7/2015
|
+0.50 / +2.18%
|
23.00
|
23.80
|
22.80
|
23.40
|
23.25
|
7.51
|
19,530
|
|
|
9/4/2015
|
-0.30 / -1.29%
|
23.40
|
23.40
|
22.90
|
22.90
|
23.05
|
7.35
|
23,510
|
|
|
9/3/2015
|
0.00 / 0.00%
|
23.20
|
23.50
|
23.00
|
23.20
|
23.23
|
7.44
|
8,910
|
|
|
9/1/2015
|
-0.30 / -1.28%
|
23.30
|
23.70
|
22.90
|
23.20
|
23.22
|
7.44
|
98,310
|
|
|
8/31/2015
|
-0.30 / -1.26%
|
23.40
|
23.90
|
23.00
|
23.50
|
23.31
|
7.54
|
33,550
|
|
|
8/28/2015
|
+0.40 / +1.71%
|
23.40
|
24.00
|
23.40
|
23.80
|
23.62
|
7.64
|
29,890
|
|
|
8/27/2015
|
-0.60 / -2.50%
|
24.30
|
24.40
|
23.40
|
23.40
|
23.74
|
7.51
|
29,950
|
|
|
8/26/2015
|
+1.00 / +4.35%
|
23.40
|
24.00
|
22.80
|
24.00
|
23.75
|
7.70
|
86,650
|
|
|
8/25/2015
|
+0.80 / +3.60%
|
21.20
|
23.40
|
21.20
|
23.00
|
22.30
|
7.38
|
82,360
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|