|
Closing price on 1/13/2025
|
|
| Open |
45.50 |
| High |
46.50 |
| Low |
45.20 |
| Volume |
20,200 |
| Split-adjusted Price |
41.14 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/13/2025
|
+0.75 / +1.66%
|
45.50
|
46.50
|
45.20
|
45.80
|
45.93
|
41.14
|
20,200
|
|
|
1/10/2025
|
-0.90 / -1.96%
|
45.95
|
45.95
|
45.05
|
45.05
|
45.61
|
40.47
|
28,800
|
|
|
1/9/2025
|
-0.50 / -1.08%
|
46.45
|
46.45
|
45.80
|
45.95
|
45.94
|
41.28
|
7,600
|
|
|
1/8/2025
|
+0.55 / +1.20%
|
45.80
|
46.45
|
45.05
|
46.45
|
45.49
|
41.73
|
26,400
|
|
|
1/7/2025
|
-0.30 / -0.65%
|
46.30
|
46.75
|
45.70
|
45.90
|
46.05
|
41.23
|
38,200
|
|
|
1/6/2025
|
-0.40 / -0.86%
|
46.80
|
46.80
|
46.10
|
46.20
|
46.42
|
41.50
|
15,400
|
|
|
1/3/2025
|
-0.05 / -0.11%
|
46.70
|
47.00
|
46.45
|
46.60
|
46.67
|
41.86
|
36,400
|
|
|
1/2/2025
|
-0.35 / -0.74%
|
47.00
|
47.00
|
46.60
|
46.65
|
46.73
|
41.90
|
2,900
|
|
|
12/31/2024
|
+0.15 / +0.32%
|
46.85
|
47.20
|
46.35
|
47.00
|
46.50
|
42.22
|
15,900
|
|
|
12/30/2024
|
0.00 / 0.00%
|
46.90
|
47.00
|
46.65
|
46.85
|
46.92
|
42.08
|
10,100
|
|
|
12/27/2024
|
-0.85 / -1.78%
|
47.70
|
48.30
|
46.70
|
46.85
|
47.44
|
42.08
|
45,300
|
|
|
12/26/2024
|
+0.30 / +0.63%
|
47.40
|
47.70
|
47.30
|
47.70
|
47.40
|
42.85
|
42,800
|
|
|
12/25/2024
|
-0.05 / -0.11%
|
47.40
|
47.45
|
47.00
|
47.40
|
47.26
|
42.58
|
39,100
|
|
|
12/24/2024
|
+0.70 / +1.50%
|
46.50
|
47.95
|
46.00
|
47.45
|
46.59
|
42.62
|
127,000
|
|
|
12/23/2024
|
-0.15 / -0.32%
|
46.60
|
46.90
|
46.60
|
46.75
|
46.73
|
41.99
|
24,900
|
|
|
12/20/2024
|
+0.40 / +0.86%
|
46.50
|
46.90
|
46.25
|
46.90
|
46.56
|
42.13
|
39,400
|
|
|
12/19/2024
|
-0.50 / -1.06%
|
46.80
|
47.00
|
46.20
|
46.50
|
46.79
|
41.77
|
51,700
|
|
|
12/18/2024
|
+0.45 / +0.97%
|
46.55
|
47.00
|
46.30
|
47.00
|
46.60
|
42.22
|
38,700
|
|
|
12/17/2024
|
-0.15 / -0.32%
|
46.75
|
46.85
|
46.30
|
46.55
|
46.53
|
41.82
|
57,300
|
|
|
12/16/2024
|
-0.55 / -1.16%
|
47.15
|
47.25
|
46.70
|
46.70
|
47.11
|
41.95
|
22,300
|
|
|
12/13/2024
|
-0.60 / -1.25%
|
47.85
|
47.85
|
47.00
|
47.25
|
47.50
|
42.44
|
46,900
|
|
|
12/12/2024
|
-0.25 / -0.52%
|
47.65
|
48.10
|
47.65
|
47.85
|
47.87
|
42.98
|
17,700
|
|
|
12/11/2024
|
-0.20 / -0.41%
|
48.20
|
48.20
|
47.60
|
48.10
|
47.80
|
43.21
|
18,100
|
|
|
12/10/2024
|
0.00 / 0.00%
|
47.25
|
48.35
|
47.25
|
48.30
|
48.11
|
43.39
|
51,900
|
|
|
12/9/2024
|
-0.70 / -1.43%
|
48.90
|
49.00
|
48.20
|
48.30
|
48.50
|
43.39
|
16,400
|
|
|
12/6/2024
|
+0.30 / +0.62%
|
49.10
|
49.15
|
48.00
|
49.00
|
48.53
|
44.02
|
60,400
|
|
|
12/5/2024
|
-0.15 / -0.31%
|
48.85
|
48.85
|
48.20
|
48.70
|
48.64
|
43.75
|
19,200
|
|
|
12/4/2024
|
+0.05 / +0.10%
|
48.20
|
48.85
|
48.20
|
48.85
|
48.66
|
43.88
|
36,100
|
|
|
12/3/2024
|
+0.20 / +0.41%
|
48.60
|
49.00
|
48.60
|
48.80
|
48.66
|
43.84
|
69,400
|
|
|
12/2/2024
|
+0.40 / +0.83%
|
48.20
|
49.20
|
48.20
|
48.60
|
48.70
|
43.66
|
295,503
|
|
|