|
Closing price on 1/18/2023
|
|
| Open |
36.15 |
| High |
36.85 |
| Low |
36.15 |
| Volume |
29,900 |
| Split-adjusted Price |
33.79 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2023
|
+0.75 / +2.08%
|
36.15
|
36.85
|
36.15
|
36.85
|
36.57
|
33.79
|
29,900
|
|
|
1/17/2023
|
+0.30 / +0.84%
|
36.00
|
36.50
|
35.80
|
36.10
|
36.17
|
33.10
|
71,100
|
|
|
1/16/2023
|
-0.60 / -1.65%
|
36.00
|
36.00
|
35.50
|
35.80
|
35.88
|
32.83
|
13,900
|
|
|
1/13/2023
|
-0.55 / -1.49%
|
36.95
|
37.00
|
36.20
|
36.40
|
36.45
|
33.38
|
37,700
|
|
|
1/12/2023
|
+1.15 / +3.21%
|
35.85
|
37.10
|
35.10
|
36.95
|
36.35
|
33.88
|
94,400
|
|
|
1/11/2023
|
+0.95 / +2.73%
|
35.00
|
35.80
|
34.60
|
35.80
|
34.87
|
32.83
|
26,800
|
|
|
1/10/2023
|
-0.75 / -2.11%
|
36.00
|
36.00
|
34.85
|
34.85
|
35.09
|
31.96
|
24,600
|
|
|
1/9/2023
|
0.00 / 0.00%
|
36.00
|
36.30
|
35.55
|
35.60
|
35.89
|
32.64
|
30,400
|
|
|
1/6/2023
|
+0.50 / +1.42%
|
36.90
|
36.90
|
35.50
|
35.60
|
35.98
|
32.64
|
85,600
|
|
|
1/5/2023
|
0.00 / 0.00%
|
35.45
|
35.45
|
34.65
|
35.10
|
34.87
|
32.19
|
66,700
|
|
|
1/4/2023
|
+0.65 / +1.89%
|
35.90
|
35.90
|
34.50
|
35.10
|
35.03
|
32.19
|
51,000
|
|
|
1/3/2023
|
+2.25 / +6.99%
|
32.35
|
34.45
|
32.35
|
34.45
|
33.86
|
31.59
|
88,400
|
|
|
12/30/2022
|
+0.20 / +0.63%
|
32.00
|
32.20
|
31.50
|
32.20
|
32.01
|
29.53
|
56,900
|
|
|
12/29/2022
|
-0.60 / -1.84%
|
32.60
|
32.70
|
32.00
|
32.00
|
32.23
|
29.34
|
34,200
|
|
|
12/28/2022
|
+0.45 / +1.40%
|
32.15
|
32.60
|
32.05
|
32.60
|
32.31
|
29.89
|
24,900
|
|
|
12/27/2022
|
+0.80 / +2.55%
|
31.90
|
32.70
|
31.30
|
32.15
|
31.64
|
29.48
|
17,500
|
|
|
12/26/2022
|
-2.20 / -6.56%
|
33.55
|
33.55
|
31.30
|
31.35
|
31.99
|
28.75
|
50,900
|
|
|
12/23/2022
|
+0.05 / +0.15%
|
34.00
|
34.00
|
33.30
|
33.55
|
33.55
|
30.76
|
14,600
|
|
|
12/22/2022
|
-0.25 / -0.74%
|
34.60
|
34.60
|
33.50
|
33.50
|
33.77
|
30.72
|
30,000
|
|
|
12/21/2022
|
-0.05 / -0.15%
|
35.00
|
35.00
|
33.50
|
33.75
|
33.66
|
30.95
|
78,900
|
|
|
12/20/2022
|
-1.60 / -4.52%
|
35.00
|
35.25
|
32.95
|
33.80
|
34.07
|
30.99
|
137,900
|
|
|
12/19/2022
|
+0.40 / +1.14%
|
35.60
|
36.80
|
34.90
|
35.40
|
35.53
|
32.46
|
107,700
|
|
|
12/16/2022
|
+0.45 / +1.30%
|
34.55
|
35.00
|
34.50
|
35.00
|
34.78
|
32.09
|
37,100
|
|
|
12/15/2022
|
-0.40 / -1.14%
|
34.95
|
35.30
|
34.55
|
34.55
|
34.74
|
31.68
|
67,600
|
|
|
12/14/2022
|
+0.35 / +1.01%
|
35.00
|
35.70
|
34.50
|
34.95
|
35.07
|
32.05
|
79,100
|
|
|
12/13/2022
|
-0.35 / -1.00%
|
35.50
|
36.35
|
34.45
|
34.60
|
34.91
|
31.73
|
46,300
|
|
|
12/12/2022
|
+0.65 / +1.90%
|
35.20
|
36.50
|
34.95
|
34.95
|
35.24
|
32.05
|
98,000
|
|
|
12/9/2022
|
-1.10 / -3.11%
|
35.40
|
35.40
|
34.05
|
34.30
|
34.43
|
31.45
|
71,500
|
|
|
12/8/2022
|
-0.65 / -1.80%
|
37.65
|
37.65
|
34.00
|
35.40
|
35.66
|
32.46
|
86,900
|
|
|
12/7/2022
|
-0.55 / -1.50%
|
36.60
|
37.60
|
36.00
|
36.05
|
36.46
|
33.06
|
55,900
|
|
|