|
|
Closing price on 9/9/2019
|
|
| Open |
27.10 |
| High |
27.20 |
| Low |
26.80 |
| Volume |
75,540 |
| Split-adjusted Price |
19.74 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2019
|
-0.05 / -0.18%
|
27.10
|
27.20
|
26.80
|
27.05
|
27.10
|
19.74
|
75,540
|
|
|
9/6/2019
|
-0.20 / -0.73%
|
27.30
|
27.60
|
27.10
|
27.10
|
27.30
|
19.78
|
60,740
|
|
|
9/5/2019
|
-0.50 / -1.80%
|
27.75
|
28.35
|
27.30
|
27.30
|
27.74
|
19.92
|
49,820
|
|
|
9/4/2019
|
-0.40 / -1.42%
|
28.20
|
28.20
|
27.60
|
27.80
|
27.84
|
20.29
|
164,390
|
|
|
9/3/2019
|
-0.40 / -1.40%
|
28.60
|
28.95
|
28.20
|
28.20
|
28.35
|
20.58
|
49,770
|
|
|
8/30/2019
|
+0.60 / +2.14%
|
28.00
|
28.80
|
27.80
|
28.60
|
28.37
|
20.87
|
142,350
|
|
|
8/29/2019
|
-0.90 / -3.11%
|
28.90
|
29.00
|
28.00
|
28.00
|
28.23
|
20.44
|
179,530
|
|
|
8/28/2019
|
0.00 / 0.00%
|
28.90
|
29.50
|
28.50
|
28.90
|
28.76
|
21.09
|
70,620
|
|
|
8/27/2019
|
-0.95 / -3.18%
|
29.85
|
29.95
|
28.90
|
28.90
|
29.36
|
21.09
|
119,440
|
|
|
8/26/2019
|
+1.00 / +3.47%
|
29.00
|
30.80
|
29.00
|
29.85
|
30.08
|
21.79
|
122,360
|
|
|
8/23/2019
|
-0.50 / -1.56%
|
32.75
|
32.75
|
31.50
|
31.60
|
32.14
|
21.04
|
246,390
|
|
|
8/22/2019
|
+2.00 / +6.64%
|
30.75
|
32.20
|
30.50
|
32.10
|
31.52
|
21.38
|
516,260
|
|
|
8/21/2019
|
-0.60 / -1.95%
|
30.70
|
30.70
|
30.10
|
30.10
|
30.35
|
20.05
|
82,230
|
|
|
8/20/2019
|
+0.60 / +1.99%
|
30.10
|
30.70
|
30.10
|
30.70
|
30.45
|
20.44
|
144,480
|
|
|
8/19/2019
|
-0.10 / -0.33%
|
30.10
|
30.20
|
29.75
|
30.10
|
30.00
|
20.05
|
150,530
|
|
|
8/16/2019
|
-0.40 / -1.31%
|
30.30
|
30.90
|
30.20
|
30.20
|
30.34
|
20.11
|
82,010
|
|
|
8/15/2019
|
-0.75 / -2.39%
|
31.00
|
31.00
|
30.10
|
30.60
|
30.52
|
20.38
|
211,240
|
|
|
8/14/2019
|
+0.40 / +1.29%
|
30.95
|
31.80
|
30.90
|
31.35
|
31.33
|
20.88
|
209,200
|
|
|
8/13/2019
|
0.00 / 0.00%
|
30.80
|
30.95
|
30.65
|
30.95
|
30.86
|
20.61
|
77,410
|
|
|
8/12/2019
|
+1.15 / +3.86%
|
30.00
|
31.00
|
30.00
|
30.95
|
30.53
|
20.61
|
309,330
|
|
|
8/9/2019
|
-0.10 / -0.33%
|
29.90
|
30.05
|
29.80
|
29.80
|
29.96
|
19.85
|
80,120
|
|
|
8/8/2019
|
-0.10 / -0.33%
|
30.00
|
30.00
|
29.60
|
29.90
|
29.77
|
19.91
|
29,090
|
|
|
8/7/2019
|
+0.40 / +1.35%
|
29.60
|
30.15
|
29.50
|
30.00
|
29.80
|
19.98
|
20,500
|
|
|
8/6/2019
|
-0.60 / -1.99%
|
30.20
|
30.20
|
28.50
|
29.60
|
29.59
|
19.71
|
67,230
|
|
|
8/5/2019
|
+0.25 / +0.83%
|
29.95
|
30.70
|
29.95
|
30.20
|
30.24
|
20.11
|
129,300
|
|
|
8/2/2019
|
-0.25 / -0.83%
|
30.20
|
30.20
|
29.80
|
29.95
|
29.92
|
19.95
|
60,230
|
|
|
8/1/2019
|
+0.20 / +0.67%
|
30.00
|
30.70
|
30.00
|
30.20
|
30.33
|
20.11
|
89,480
|
|
|
7/31/2019
|
+0.05 / +0.17%
|
29.80
|
30.00
|
29.70
|
30.00
|
29.94
|
19.98
|
40,650
|
|
|
7/30/2019
|
0.00 / 0.00%
|
30.00
|
30.05
|
29.70
|
29.95
|
29.86
|
19.95
|
103,520
|
|
|
7/29/2019
|
-0.05 / -0.17%
|
30.00
|
30.05
|
29.70
|
29.95
|
29.87
|
19.95
|
48,670
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|