|
Closing price on 6/23/2026
|
|
| Open |
35.10 |
| High |
35.20 |
| Low |
35.00 |
| Volume |
20,400 |
| Split-adjusted Price |
35.10 |
There is no data on 6/24/2026. Display data on 6/23/2026 instead.
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2026
|
0.00 / 0.00%
|
35.10
|
35.20
|
35.00
|
35.10
|
35.10
|
35.10
|
20,400
|
|
|
6/22/2026
|
-0.20 / -0.57%
|
35.35
|
35.75
|
35.00
|
35.10
|
35.58
|
35.10
|
23,500
|
|
|
6/19/2026
|
-0.50 / -1.40%
|
35.70
|
35.70
|
35.30
|
35.30
|
35.53
|
35.30
|
3,900
|
|
|
6/18/2026
|
+0.25 / +0.70%
|
35.60
|
36.00
|
35.55
|
35.80
|
35.71
|
35.80
|
55,500
|
|
|
6/17/2026
|
0.00 / 0.00%
|
35.55
|
35.55
|
35.30
|
35.55
|
35.53
|
35.55
|
7,000
|
|
|
6/16/2026
|
-0.15 / -0.42%
|
35.10
|
35.80
|
35.10
|
35.55
|
35.44
|
35.55
|
36,500
|
|
|
6/15/2026
|
+0.55 / +1.56%
|
35.20
|
36.20
|
35.20
|
35.70
|
35.77
|
35.70
|
9,500
|
|
|
6/12/2026
|
+0.05 / +0.14%
|
35.10
|
35.40
|
35.10
|
35.15
|
35.23
|
35.15
|
900
|
|
|
6/11/2026
|
-0.30 / -0.85%
|
35.55
|
35.60
|
35.00
|
35.10
|
35.16
|
35.10
|
2,500
|
|
|
6/10/2026
|
0.00 / 0.00%
|
35.40
|
35.50
|
35.30
|
35.40
|
35.40
|
35.40
|
27,400
|
|
|
6/9/2026
|
+0.40 / +1.14%
|
35.35
|
36.20
|
35.00
|
35.40
|
35.63
|
35.40
|
23,300
|
|
|
6/8/2026
|
-0.20 / -0.57%
|
35.00
|
35.20
|
34.75
|
35.00
|
34.91
|
35.00
|
43,000
|
|
|
6/5/2026
|
+0.25 / +0.72%
|
34.95
|
35.50
|
34.95
|
35.20
|
35.16
|
35.20
|
24,500
|
|
|
6/4/2026
|
-0.05 / -0.14%
|
35.00
|
35.00
|
34.60
|
34.95
|
34.94
|
34.95
|
5,900
|
|
|
6/3/2026
|
+0.10 / +0.29%
|
34.85
|
35.00
|
34.65
|
35.00
|
34.93
|
35.00
|
29,100
|
|
|
6/2/2026
|
+0.15 / +0.43%
|
34.75
|
35.00
|
34.75
|
34.90
|
34.87
|
34.90
|
16,000
|
|
|
6/1/2026
|
+0.15 / +0.43%
|
34.60
|
34.75
|
34.60
|
34.75
|
34.62
|
34.75
|
22,200
|
|
|
5/29/2026
|
0.00 / 0.00%
|
34.60
|
35.00
|
34.25
|
34.60
|
34.88
|
34.60
|
12,500
|
|
|
5/28/2026
|
+0.15 / +0.44%
|
34.80
|
34.80
|
34.55
|
34.60
|
34.72
|
34.60
|
4,500
|
|
|
5/27/2026
|
-0.80 / -2.27%
|
35.00
|
35.00
|
34.45
|
34.45
|
34.70
|
34.45
|
41,000
|
|
|
5/26/2026
|
-0.20 / -0.56%
|
35.45
|
35.45
|
34.95
|
35.25
|
35.05
|
35.25
|
30,700
|
|
|
5/25/2026
|
-0.50 / -1.39%
|
35.10
|
36.35
|
35.10
|
35.45
|
35.34
|
35.45
|
8,700
|
|
|
5/22/2026
|
+0.80 / +2.28%
|
35.20
|
35.95
|
35.15
|
35.95
|
35.24
|
35.95
|
12,800
|
|
|
5/21/2026
|
+0.15 / +0.43%
|
36.85
|
36.85
|
35.00
|
35.15
|
35.74
|
35.15
|
16,800
|
|
|
5/20/2026
|
0.00 / 0.00%
|
34.95
|
35.00
|
34.60
|
35.00
|
34.90
|
35.00
|
26,100
|
|
|
5/19/2026
|
0.00 / 0.00%
|
34.90
|
35.00
|
34.85
|
35.00
|
34.92
|
35.00
|
13,500
|
|
|
5/18/2026
|
-0.30 / -0.85%
|
35.30
|
35.45
|
35.00
|
35.00
|
35.16
|
35.00
|
17,000
|
|
|
5/15/2026
|
-0.85 / -2.35%
|
36.10
|
36.10
|
35.30
|
35.30
|
35.65
|
35.30
|
19,400
|
|
|
5/14/2026
|
+0.15 / +0.42%
|
35.80
|
36.25
|
35.80
|
36.15
|
36.00
|
36.15
|
4,300
|
|
|
5/13/2026
|
0.00 / 0.00%
|
36.00
|
36.00
|
35.85
|
36.00
|
35.94
|
36.00
|
17,700
|
|
|