|
|
Closing price on 9/7/2018
|
|
| Open |
25.30 |
| High |
25.50 |
| Low |
24.90 |
| Volume |
222,450 |
| Split-adjusted Price |
16.68 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2018
|
0.00 / 0.00%
|
25.30
|
25.50
|
24.90
|
25.05
|
25.09
|
16.68
|
222,450
|
|
|
9/6/2018
|
+0.35 / +1.42%
|
24.80
|
25.10
|
24.80
|
25.05
|
24.95
|
16.68
|
247,380
|
|
|
9/5/2018
|
+0.10 / +0.41%
|
24.85
|
24.90
|
24.50
|
24.70
|
24.74
|
16.45
|
274,120
|
|
|
9/4/2018
|
-0.10 / -0.40%
|
24.70
|
24.70
|
23.85
|
24.60
|
24.44
|
16.38
|
211,330
|
|
|
8/31/2018
|
+0.50 / +2.07%
|
24.20
|
24.85
|
24.20
|
24.70
|
24.56
|
16.45
|
296,630
|
|
|
8/30/2018
|
+0.70 / +2.98%
|
23.60
|
24.20
|
23.50
|
24.20
|
23.94
|
16.12
|
230,780
|
|
|
8/29/2018
|
-0.05 / -0.21%
|
23.60
|
23.60
|
23.35
|
23.50
|
23.48
|
15.65
|
178,850
|
|
|
8/28/2018
|
+0.05 / +0.21%
|
23.65
|
23.65
|
23.40
|
23.55
|
23.52
|
15.68
|
128,120
|
|
|
8/27/2018
|
+0.20 / +0.86%
|
23.30
|
23.80
|
23.20
|
23.50
|
23.52
|
15.65
|
187,310
|
|
|
8/24/2018
|
-0.30 / -1.27%
|
23.55
|
23.95
|
23.30
|
23.30
|
23.71
|
15.52
|
217,620
|
|
|
8/23/2018
|
+0.30 / +1.29%
|
23.35
|
23.80
|
23.25
|
23.60
|
23.51
|
15.72
|
133,360
|
|
|
8/22/2018
|
-0.35 / -1.48%
|
23.40
|
23.70
|
23.30
|
23.30
|
23.50
|
15.52
|
171,160
|
|
|
8/21/2018
|
0.00 / 0.00%
|
23.75
|
24.00
|
23.60
|
23.65
|
23.81
|
15.75
|
243,030
|
|
|
8/20/2018
|
+0.95 / +4.19%
|
23.00
|
23.70
|
22.80
|
23.65
|
23.36
|
15.75
|
458,570
|
|
|
8/17/2018
|
+0.45 / +2.02%
|
22.00
|
23.45
|
22.00
|
22.70
|
22.69
|
15.12
|
385,640
|
|
|
8/16/2018
|
+0.35 / +1.60%
|
21.90
|
22.25
|
21.60
|
22.25
|
21.92
|
14.82
|
100,460
|
|
|
8/15/2018
|
-0.10 / -0.45%
|
22.00
|
22.15
|
21.70
|
21.90
|
21.96
|
14.58
|
216,400
|
|
|
8/14/2018
|
+0.40 / +1.85%
|
21.25
|
22.10
|
21.25
|
22.00
|
21.63
|
14.65
|
167,950
|
|
|
8/13/2018
|
-0.10 / -0.46%
|
21.70
|
22.00
|
21.10
|
21.60
|
21.46
|
14.38
|
171,300
|
|
|
8/10/2018
|
-0.30 / -1.36%
|
22.15
|
22.15
|
21.55
|
21.70
|
21.75
|
14.45
|
142,760
|
|
|
8/9/2018
|
-0.15 / -0.68%
|
22.35
|
22.60
|
21.95
|
22.00
|
22.24
|
14.65
|
170,750
|
|
|
8/8/2018
|
+0.35 / +1.61%
|
21.80
|
22.30
|
21.70
|
22.15
|
22.00
|
14.75
|
119,840
|
|
|
8/7/2018
|
-0.45 / -2.02%
|
22.80
|
22.90
|
21.80
|
21.80
|
22.57
|
14.52
|
213,550
|
|
|
8/6/2018
|
+1.45 / +6.97%
|
21.40
|
22.25
|
21.30
|
22.25
|
21.99
|
14.82
|
461,330
|
|
|
8/3/2018
|
+0.30 / +1.46%
|
20.70
|
20.90
|
20.40
|
20.80
|
20.64
|
13.85
|
69,610
|
|
|
8/2/2018
|
-0.40 / -1.91%
|
20.80
|
20.80
|
20.30
|
20.50
|
20.47
|
13.65
|
137,980
|
|
|
8/1/2018
|
-0.10 / -0.48%
|
21.00
|
21.05
|
20.60
|
20.90
|
20.81
|
13.92
|
122,820
|
|
|
7/31/2018
|
0.00 / 0.00%
|
21.35
|
21.40
|
20.95
|
21.00
|
21.09
|
13.98
|
100,330
|
|
|
7/30/2018
|
+0.50 / +2.44%
|
20.50
|
21.35
|
20.50
|
21.00
|
20.99
|
13.98
|
173,570
|
|
|
7/27/2018
|
+0.05 / +0.24%
|
20.45
|
20.70
|
20.05
|
20.50
|
20.49
|
13.65
|
122,410
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|