Closing price on 1/18/2024
|
|
Open |
43.90 |
High |
43.90 |
Low |
42.50 |
Volume |
100,800 |
Split-adjusted Price |
41.47 |
|
|
FMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/18/2024
|
-0.60 / -1.37%
|
43.90
|
43.90
|
42.50
|
43.10
|
43.28
|
41.47
|
100,800
|
|
1/17/2024
|
0.00 / 0.00%
|
43.70
|
44.70
|
43.60
|
43.70
|
43.82
|
42.05
|
25,900
|
|
1/16/2024
|
-0.55 / -1.24%
|
44.20
|
44.25
|
43.50
|
43.70
|
43.83
|
42.05
|
61,900
|
|
1/15/2024
|
-0.60 / -1.34%
|
44.70
|
44.95
|
44.15
|
44.25
|
44.63
|
42.58
|
33,500
|
|
1/12/2024
|
-0.75 / -1.64%
|
45.40
|
45.60
|
44.70
|
44.85
|
45.16
|
43.16
|
49,100
|
|
1/11/2024
|
0.00 / 0.00%
|
45.70
|
45.70
|
45.45
|
45.60
|
45.58
|
43.88
|
43,300
|
|
1/10/2024
|
-0.60 / -1.30%
|
46.30
|
46.30
|
45.60
|
45.60
|
45.84
|
43.88
|
33,300
|
|
1/9/2024
|
+0.60 / +1.32%
|
45.95
|
46.20
|
45.60
|
46.20
|
45.87
|
44.46
|
105,000
|
|
1/8/2024
|
0.00 / 0.00%
|
45.85
|
45.90
|
45.60
|
45.60
|
45.66
|
43.88
|
34,800
|
|
1/5/2024
|
+0.05 / +0.11%
|
45.45
|
45.60
|
45.30
|
45.60
|
45.41
|
43.88
|
26,200
|
|
1/4/2024
|
+0.15 / +0.33%
|
45.60
|
45.80
|
45.35
|
45.55
|
45.49
|
43.83
|
19,700
|
|
1/3/2024
|
-0.10 / -0.22%
|
45.25
|
45.60
|
45.20
|
45.40
|
45.46
|
43.69
|
26,200
|
|
1/2/2024
|
+0.50 / +1.11%
|
44.65
|
45.90
|
44.65
|
45.50
|
44.93
|
43.78
|
18,200
|
|
12/29/2023
|
+0.05 / +0.11%
|
44.95
|
45.85
|
44.90
|
45.00
|
45.08
|
43.30
|
40,000
|
|
12/28/2023
|
+0.10 / +0.22%
|
44.90
|
45.00
|
44.75
|
44.95
|
44.85
|
43.25
|
13,000
|
|
12/27/2023
|
-0.05 / -0.11%
|
44.70
|
45.10
|
44.70
|
44.85
|
45.03
|
43.16
|
21,500
|
|
12/26/2023
|
+0.10 / +0.22%
|
44.80
|
45.00
|
44.80
|
44.90
|
44.83
|
43.21
|
9,400
|
|
12/25/2023
|
-0.05 / -0.11%
|
44.60
|
45.00
|
44.60
|
44.80
|
44.83
|
43.11
|
65,000
|
|
12/22/2023
|
-0.25 / -0.55%
|
44.50
|
45.05
|
44.35
|
44.85
|
44.51
|
43.16
|
24,900
|
|
12/21/2023
|
0.00 / 0.00%
|
45.10
|
45.20
|
44.50
|
45.10
|
44.89
|
43.40
|
23,400
|
|
12/20/2023
|
0.00 / 0.00%
|
45.10
|
45.20
|
44.15
|
45.10
|
44.67
|
43.40
|
33,100
|
|
12/19/2023
|
+0.40 / +0.89%
|
44.65
|
45.80
|
44.30
|
45.10
|
44.87
|
43.40
|
6,600
|
|
12/18/2023
|
-0.20 / -0.45%
|
44.90
|
44.90
|
44.60
|
44.70
|
44.76
|
43.01
|
6,300
|
|
12/15/2023
|
0.00 / 0.00%
|
44.90
|
45.00
|
44.45
|
44.90
|
44.60
|
43.21
|
18,300
|
|
12/14/2023
|
-0.60 / -1.32%
|
45.50
|
45.50
|
44.90
|
44.90
|
45.16
|
43.21
|
70,000
|
|
12/13/2023
|
-0.60 / -1.30%
|
46.00
|
46.00
|
45.45
|
45.50
|
45.77
|
43.78
|
67,300
|
|
12/12/2023
|
-0.30 / -0.65%
|
46.40
|
46.40
|
46.00
|
46.10
|
46.13
|
44.36
|
41,500
|
|
12/11/2023
|
0.00 / 0.00%
|
46.40
|
46.45
|
45.95
|
46.40
|
46.11
|
44.65
|
18,300
|
|
12/8/2023
|
-0.60 / -1.28%
|
47.00
|
47.00
|
46.30
|
46.40
|
46.52
|
44.65
|
36,100
|
|
12/7/2023
|
0.00 / 0.00%
|
47.20
|
47.20
|
46.00
|
47.00
|
46.89
|
45.23
|
59,500
|
|
|