|
Closing price on 9/23/2024
|
|
| Open |
47.05 |
| High |
47.30 |
| Low |
46.80 |
| Volume |
13,500 |
| Split-adjusted Price |
47.00 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2024
|
0.00 / 0.00%
|
47.05
|
47.30
|
46.80
|
47.00
|
47.07
|
47.00
|
13,500
|
|
|
9/20/2024
|
+0.20 / +0.43%
|
46.80
|
47.35
|
46.80
|
47.00
|
47.09
|
47.00
|
31,900
|
|
|
9/19/2024
|
+0.30 / +0.65%
|
47.00
|
47.00
|
46.45
|
46.80
|
46.51
|
46.80
|
23,300
|
|
|
9/18/2024
|
-0.20 / -0.43%
|
46.70
|
46.70
|
46.45
|
46.50
|
46.52
|
46.50
|
57,000
|
|
|
9/17/2024
|
+0.20 / +0.43%
|
46.50
|
46.70
|
45.65
|
46.70
|
46.34
|
46.70
|
14,900
|
|
|
9/16/2024
|
+0.05 / +0.11%
|
46.50
|
46.90
|
46.45
|
46.50
|
46.56
|
46.50
|
16,800
|
|
|
9/13/2024
|
-0.05 / -0.11%
|
46.80
|
46.80
|
46.45
|
46.45
|
46.51
|
46.45
|
24,200
|
|
|
9/12/2024
|
+0.20 / +0.43%
|
46.30
|
46.85
|
46.30
|
46.50
|
46.50
|
46.50
|
65,200
|
|
|
9/11/2024
|
-0.45 / -0.96%
|
46.70
|
46.70
|
45.60
|
46.30
|
46.35
|
46.30
|
15,900
|
|
|
9/10/2024
|
+0.05 / +0.11%
|
46.80
|
47.00
|
46.70
|
46.75
|
46.86
|
46.75
|
24,100
|
|
|
9/9/2024
|
-0.30 / -0.64%
|
47.30
|
47.30
|
46.70
|
46.70
|
46.90
|
46.70
|
35,600
|
|
|
9/6/2024
|
-0.90 / -1.88%
|
48.20
|
48.20
|
47.00
|
47.00
|
47.37
|
47.00
|
53,700
|
|
|
9/5/2024
|
-0.20 / -0.42%
|
48.00
|
48.10
|
47.75
|
47.90
|
47.96
|
47.90
|
17,100
|
|
|
9/4/2024
|
-0.05 / -0.10%
|
48.15
|
48.15
|
47.70
|
48.10
|
47.99
|
48.10
|
26,300
|
|
|
8/30/2024
|
+0.05 / +0.10%
|
48.10
|
48.30
|
47.95
|
48.15
|
48.09
|
48.15
|
12,200
|
|
|
8/29/2024
|
-0.40 / -0.82%
|
47.65
|
48.50
|
47.65
|
48.10
|
47.78
|
48.10
|
12,200
|
|
|
8/28/2024
|
0.00 / 0.00%
|
48.60
|
48.80
|
48.50
|
48.50
|
48.54
|
48.50
|
19,700
|
|
|
8/27/2024
|
+0.45 / +0.94%
|
48.05
|
48.80
|
48.05
|
48.50
|
48.53
|
48.50
|
37,900
|
|
|
8/26/2024
|
0.00 / 0.00%
|
48.05
|
48.30
|
48.00
|
48.05
|
48.08
|
48.05
|
18,500
|
|
|
8/23/2024
|
-0.05 / -0.10%
|
48.10
|
48.20
|
48.00
|
48.05
|
48.06
|
48.05
|
7,100
|
|
|
8/22/2024
|
+0.05 / +0.10%
|
48.05
|
48.10
|
48.00
|
48.10
|
48.02
|
48.10
|
6,700
|
|
|
8/21/2024
|
-0.05 / -0.10%
|
48.20
|
48.40
|
47.95
|
48.05
|
48.05
|
48.05
|
26,700
|
|
|
8/20/2024
|
-0.15 / -0.31%
|
48.25
|
48.45
|
48.00
|
48.10
|
48.18
|
48.10
|
8,500
|
|
|
8/19/2024
|
+0.55 / +1.15%
|
47.85
|
48.40
|
47.85
|
48.25
|
48.16
|
48.25
|
17,800
|
|
|
8/16/2024
|
+0.65 / +1.38%
|
47.55
|
48.00
|
47.50
|
47.70
|
47.73
|
47.70
|
14,700
|
|
|
8/15/2024
|
-0.70 / -1.47%
|
47.75
|
47.80
|
46.50
|
47.05
|
47.37
|
47.05
|
16,100
|
|
|
8/14/2024
|
+0.10 / +0.21%
|
47.70
|
47.80
|
47.65
|
47.75
|
47.74
|
47.75
|
24,700
|
|
|
8/13/2024
|
+0.10 / +0.21%
|
47.60
|
47.80
|
47.40
|
47.65
|
47.56
|
47.65
|
10,400
|
|
|
8/12/2024
|
0.00 / 0.00%
|
47.55
|
47.70
|
47.55
|
47.55
|
47.62
|
47.55
|
10,900
|
|
|
8/9/2024
|
+0.55 / +1.17%
|
47.30
|
47.85
|
47.10
|
47.55
|
47.64
|
47.55
|
12,200
|
|
|