|
|
Closing price on 9/8/2020
|
|
| Open |
32.00 |
| High |
32.95 |
| Low |
31.80 |
| Volume |
486,730 |
| Split-adjusted Price |
26.11 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2020
|
+0.80 / +2.52%
|
32.00
|
32.95
|
31.80
|
32.60
|
32.45
|
26.11
|
486,730
|
|
|
9/7/2020
|
-0.60 / -1.85%
|
32.50
|
33.00
|
31.80
|
31.80
|
32.57
|
25.47
|
743,530
|
|
|
9/4/2020
|
+0.75 / +2.37%
|
31.10
|
32.40
|
31.00
|
32.40
|
31.64
|
25.95
|
354,260
|
|
|
9/3/2020
|
+0.70 / +2.26%
|
31.00
|
32.20
|
31.00
|
31.65
|
31.72
|
25.35
|
341,830
|
|
|
9/1/2020
|
+1.95 / +6.72%
|
29.00
|
31.00
|
29.00
|
30.95
|
30.51
|
24.79
|
838,160
|
|
|
8/31/2020
|
-0.20 / -0.68%
|
29.35
|
29.60
|
28.60
|
29.00
|
29.24
|
23.23
|
156,490
|
|
|
8/28/2020
|
-0.40 / -1.35%
|
30.00
|
30.00
|
29.20
|
29.20
|
29.66
|
23.39
|
247,340
|
|
|
8/27/2020
|
+1.30 / +4.59%
|
28.30
|
30.00
|
28.30
|
29.60
|
29.23
|
23.71
|
442,600
|
|
|
8/26/2020
|
-0.05 / -0.18%
|
28.40
|
28.40
|
28.15
|
28.30
|
28.28
|
22.67
|
96,980
|
|
|
8/25/2020
|
-0.55 / -1.90%
|
28.80
|
28.90
|
28.20
|
28.35
|
28.52
|
22.71
|
196,340
|
|
|
8/24/2020
|
+0.70 / +2.48%
|
28.10
|
28.90
|
28.10
|
28.90
|
28.56
|
23.15
|
218,860
|
|
|
8/21/2020
|
+0.20 / +0.71%
|
28.00
|
28.50
|
28.00
|
28.20
|
28.12
|
22.59
|
175,580
|
|
|
8/20/2020
|
-0.55 / -1.93%
|
28.30
|
28.55
|
27.95
|
28.00
|
28.19
|
22.43
|
195,510
|
|
|
8/19/2020
|
-0.05 / -0.17%
|
28.55
|
28.70
|
28.25
|
28.55
|
28.46
|
22.87
|
166,020
|
|
|
8/18/2020
|
+0.90 / +3.25%
|
27.85
|
28.70
|
27.85
|
28.60
|
28.46
|
22.91
|
367,620
|
|
|
8/17/2020
|
+0.70 / +2.59%
|
27.00
|
27.70
|
26.80
|
27.70
|
27.33
|
22.19
|
298,440
|
|
|
8/14/2020
|
-0.35 / -1.28%
|
27.35
|
27.40
|
26.70
|
27.00
|
27.03
|
21.63
|
91,160
|
|
|
8/13/2020
|
+0.35 / +1.30%
|
27.00
|
27.50
|
26.85
|
27.35
|
27.15
|
21.91
|
147,270
|
|
|
8/12/2020
|
-0.30 / -1.10%
|
27.00
|
27.30
|
26.80
|
27.00
|
26.99
|
21.63
|
84,610
|
|
|
8/11/2020
|
-0.05 / -0.18%
|
27.35
|
27.40
|
26.80
|
27.30
|
26.99
|
21.87
|
160,550
|
|
|
8/10/2020
|
+0.35 / +1.30%
|
27.50
|
27.50
|
26.80
|
27.35
|
27.06
|
21.91
|
175,420
|
|
|
8/7/2020
|
+0.40 / +1.50%
|
27.00
|
27.60
|
26.80
|
27.00
|
27.13
|
21.63
|
140,120
|
|
|
8/6/2020
|
+0.20 / +0.76%
|
26.30
|
26.75
|
26.15
|
26.60
|
26.40
|
21.31
|
94,690
|
|
|
8/5/2020
|
+0.20 / +0.76%
|
26.00
|
26.50
|
26.00
|
26.40
|
26.33
|
21.15
|
479,630
|
|
|
8/4/2020
|
+1.00 / +3.97%
|
26.30
|
26.30
|
25.85
|
26.20
|
26.10
|
20.99
|
187,620
|
|
|
8/3/2020
|
+0.70 / +2.86%
|
24.50
|
25.20
|
24.20
|
25.20
|
24.93
|
20.18
|
161,440
|
|
|
7/31/2020
|
-0.30 / -1.21%
|
24.80
|
24.80
|
24.10
|
24.50
|
24.50
|
19.62
|
94,980
|
|
|
7/30/2020
|
+0.80 / +3.33%
|
24.60
|
24.80
|
24.00
|
24.80
|
24.52
|
19.86
|
63,490
|
|
|
7/29/2020
|
-1.45 / -5.70%
|
25.45
|
25.65
|
23.85
|
24.00
|
24.54
|
19.22
|
276,400
|
|
|
7/28/2020
|
+1.35 / +5.60%
|
25.40
|
25.45
|
24.45
|
25.45
|
25.06
|
20.38
|
62,520
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:35:01 AM
|
|
|
|
|