|
Closing price on 1/18/2021
|
|
| Open |
35.30 |
| High |
35.35 |
| Low |
34.50 |
| Volume |
448,100 |
| Split-adjusted Price |
29.43 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2021
|
+1.15 / +3.41%
|
35.30
|
35.35
|
34.50
|
34.90
|
34.93
|
29.43
|
448,100
|
|
|
1/15/2021
|
-0.70 / -1.83%
|
38.30
|
38.30
|
37.30
|
37.50
|
37.75
|
28.46
|
461,880
|
|
|
1/14/2021
|
+1.00 / +2.69%
|
37.35
|
38.40
|
37.00
|
38.20
|
37.55
|
28.99
|
457,900
|
|
|
1/13/2021
|
0.00 / 0.00%
|
37.45
|
37.60
|
37.00
|
37.20
|
37.30
|
28.23
|
411,700
|
|
|
1/12/2021
|
+0.10 / +0.27%
|
36.80
|
37.35
|
36.55
|
37.20
|
36.91
|
28.23
|
359,200
|
|
|
1/11/2021
|
-0.90 / -2.37%
|
38.00
|
38.30
|
36.80
|
37.10
|
37.11
|
28.15
|
611,100
|
|
|
1/8/2021
|
-0.45 / -1.17%
|
39.00
|
39.00
|
37.45
|
38.00
|
38.32
|
28.84
|
767,700
|
|
|
1/7/2021
|
+1.05 / +2.81%
|
37.95
|
38.65
|
37.40
|
38.45
|
38.00
|
29.18
|
468,200
|
|
|
1/6/2021
|
+0.80 / +2.19%
|
37.00
|
38.00
|
36.90
|
37.40
|
37.56
|
28.38
|
849,300
|
|
|
1/5/2021
|
0.00 / 0.00%
|
36.90
|
37.00
|
36.55
|
36.60
|
36.67
|
27.77
|
339,300
|
|
|
1/4/2021
|
+0.70 / +1.95%
|
36.45
|
36.95
|
36.20
|
36.60
|
36.56
|
27.77
|
420,200
|
|
|
12/31/2020
|
+0.65 / +1.84%
|
35.25
|
36.50
|
35.00
|
35.90
|
36.15
|
27.24
|
781,050
|
|
|
12/30/2020
|
+0.10 / +0.28%
|
35.40
|
35.45
|
35.15
|
35.25
|
35.30
|
26.75
|
285,360
|
|
|
12/29/2020
|
-0.15 / -0.42%
|
35.80
|
35.80
|
35.00
|
35.15
|
35.29
|
26.67
|
211,910
|
|
|
12/28/2020
|
-0.10 / -0.28%
|
35.40
|
35.60
|
35.00
|
35.30
|
35.25
|
26.79
|
261,590
|
|
|
12/25/2020
|
+0.55 / +1.58%
|
34.60
|
35.80
|
34.50
|
35.40
|
35.05
|
26.86
|
246,990
|
|
|
12/24/2020
|
-0.90 / -2.52%
|
36.00
|
36.20
|
34.15
|
34.85
|
34.83
|
26.44
|
300,780
|
|
|
12/23/2020
|
+0.55 / +1.56%
|
35.50
|
36.95
|
35.00
|
35.75
|
35.20
|
27.13
|
410,440
|
|
|
12/22/2020
|
-0.20 / -0.56%
|
35.40
|
35.40
|
34.90
|
35.20
|
35.12
|
26.71
|
360,960
|
|
|
12/21/2020
|
+0.05 / +0.14%
|
35.50
|
35.90
|
35.00
|
35.40
|
35.40
|
26.86
|
594,420
|
|
|
12/18/2020
|
-0.55 / -1.53%
|
35.90
|
36.00
|
35.30
|
35.35
|
35.47
|
26.82
|
762,210
|
|
|
12/17/2020
|
-0.65 / -1.78%
|
36.55
|
36.70
|
35.60
|
35.90
|
36.21
|
27.24
|
536,650
|
|
|
12/16/2020
|
0.00 / 0.00%
|
37.30
|
37.40
|
36.50
|
36.55
|
36.75
|
27.73
|
514,480
|
|
|
12/15/2020
|
+0.85 / +2.38%
|
36.10
|
37.30
|
35.80
|
36.55
|
36.53
|
27.73
|
988,350
|
|
|
12/14/2020
|
0.00 / 0.00%
|
36.00
|
36.35
|
35.50
|
35.70
|
35.86
|
27.09
|
439,250
|
|
|
12/11/2020
|
+0.70 / +2.00%
|
35.10
|
35.70
|
34.60
|
35.70
|
34.99
|
27.09
|
529,010
|
|
|
12/10/2020
|
-1.25 / -3.45%
|
36.10
|
36.35
|
35.00
|
35.00
|
35.54
|
26.56
|
643,610
|
|
|
12/9/2020
|
-0.35 / -0.96%
|
36.70
|
37.00
|
36.25
|
36.25
|
36.67
|
27.51
|
245,920
|
|
|
12/8/2020
|
+1.00 / +2.81%
|
35.55
|
36.90
|
35.00
|
36.60
|
36.01
|
27.77
|
571,810
|
|
|
12/7/2020
|
-0.55 / -1.52%
|
36.60
|
36.60
|
35.60
|
35.60
|
36.01
|
27.01
|
667,950
|
|
|