Closing price on 1/22/2025
|
|
Open |
46.40 |
High |
48.80 |
Low |
46.40 |
Volume |
114,100 |
Split-adjusted Price |
46.70 |
|
|
FMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/22/2025
|
+0.80 / +1.74%
|
46.40
|
48.80
|
46.40
|
46.70
|
47.22
|
46.70
|
114,100
|
|
1/21/2025
|
0.00 / 0.00%
|
46.30
|
46.50
|
45.85
|
45.90
|
45.95
|
45.90
|
141,100
|
|
1/20/2025
|
-0.45 / -0.97%
|
46.35
|
46.35
|
45.70
|
45.90
|
46.04
|
45.90
|
26,600
|
|
1/17/2025
|
+0.35 / +0.76%
|
46.00
|
46.35
|
45.90
|
46.35
|
46.14
|
46.35
|
8,000
|
|
1/16/2025
|
0.00 / 0.00%
|
46.40
|
46.40
|
45.90
|
46.00
|
46.12
|
46.00
|
16,300
|
|
1/15/2025
|
+0.50 / +1.10%
|
45.55
|
46.50
|
45.15
|
46.00
|
45.74
|
46.00
|
22,200
|
|
1/14/2025
|
-0.30 / -0.66%
|
45.35
|
45.95
|
45.35
|
45.50
|
45.71
|
45.50
|
6,300
|
|
1/13/2025
|
+0.75 / +1.66%
|
45.50
|
46.50
|
45.20
|
45.80
|
45.93
|
45.80
|
20,200
|
|
1/10/2025
|
-0.90 / -1.96%
|
45.95
|
45.95
|
45.05
|
45.05
|
45.61
|
45.05
|
28,800
|
|
1/9/2025
|
-0.50 / -1.08%
|
46.45
|
46.45
|
45.80
|
45.95
|
45.94
|
45.95
|
7,600
|
|
1/8/2025
|
+0.55 / +1.20%
|
45.80
|
46.45
|
45.05
|
46.45
|
45.49
|
46.45
|
26,400
|
|
1/7/2025
|
-0.30 / -0.65%
|
46.30
|
46.75
|
45.70
|
45.90
|
46.05
|
45.90
|
38,200
|
|
1/6/2025
|
-0.40 / -0.86%
|
46.80
|
46.80
|
46.10
|
46.20
|
46.42
|
46.20
|
15,400
|
|
1/3/2025
|
-0.05 / -0.11%
|
46.70
|
47.00
|
46.45
|
46.60
|
46.67
|
46.60
|
36,400
|
|
1/2/2025
|
-0.35 / -0.74%
|
47.00
|
47.00
|
46.60
|
46.65
|
46.73
|
46.65
|
2,900
|
|
12/31/2024
|
+0.15 / +0.32%
|
46.85
|
47.20
|
46.35
|
47.00
|
46.50
|
47.00
|
15,900
|
|
12/30/2024
|
0.00 / 0.00%
|
46.90
|
47.00
|
46.65
|
46.85
|
46.92
|
46.85
|
10,100
|
|
12/27/2024
|
-0.85 / -1.78%
|
47.70
|
48.30
|
46.70
|
46.85
|
47.44
|
46.85
|
45,300
|
|
12/26/2024
|
+0.30 / +0.63%
|
47.40
|
47.70
|
47.30
|
47.70
|
47.40
|
47.70
|
42,800
|
|
12/25/2024
|
-0.05 / -0.11%
|
47.40
|
47.45
|
47.00
|
47.40
|
47.26
|
47.40
|
39,100
|
|
12/24/2024
|
+0.70 / +1.50%
|
46.50
|
47.95
|
46.00
|
47.45
|
46.59
|
47.45
|
127,000
|
|
12/23/2024
|
-0.15 / -0.32%
|
46.60
|
46.90
|
46.60
|
46.75
|
46.73
|
46.75
|
24,900
|
|
12/20/2024
|
+0.40 / +0.86%
|
46.50
|
46.90
|
46.25
|
46.90
|
46.56
|
46.90
|
39,400
|
|
12/19/2024
|
-0.50 / -1.06%
|
46.80
|
47.00
|
46.20
|
46.50
|
46.79
|
46.50
|
51,700
|
|
12/18/2024
|
+0.45 / +0.97%
|
46.55
|
47.00
|
46.30
|
47.00
|
46.60
|
47.00
|
38,700
|
|
12/17/2024
|
-0.15 / -0.32%
|
46.75
|
46.85
|
46.30
|
46.55
|
46.53
|
46.55
|
57,300
|
|
12/16/2024
|
-0.55 / -1.16%
|
47.15
|
47.25
|
46.70
|
46.70
|
47.11
|
46.70
|
22,300
|
|
12/13/2024
|
-0.60 / -1.25%
|
47.85
|
47.85
|
47.00
|
47.25
|
47.50
|
47.25
|
46,900
|
|
12/12/2024
|
-0.25 / -0.52%
|
47.65
|
48.10
|
47.65
|
47.85
|
47.87
|
47.85
|
17,700
|
|
12/11/2024
|
-0.20 / -0.41%
|
48.20
|
48.20
|
47.60
|
48.10
|
47.80
|
48.10
|
18,100
|
|
|