|
Closing price on 1/5/2021
|
|
| Open |
36.90 |
| High |
37.00 |
| Low |
36.55 |
| Volume |
339,300 |
| Split-adjusted Price |
27.77 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/4/2020
|
-1.40 / -3.73%
|
37.55
|
37.55
|
36.15
|
36.15
|
36.95
|
27.43
|
381,540
|
|
|
12/3/2020
|
+0.25 / +0.67%
|
37.30
|
37.70
|
37.00
|
37.55
|
37.39
|
28.49
|
377,000
|
|
|
12/2/2020
|
-0.60 / -1.58%
|
37.70
|
37.70
|
37.20
|
37.30
|
37.38
|
28.30
|
287,880
|
|
|
12/1/2020
|
+1.75 / +4.84%
|
35.55
|
38.00
|
35.00
|
37.90
|
36.33
|
28.76
|
878,980
|
|
|
11/30/2020
|
-0.05 / -0.14%
|
36.15
|
36.20
|
35.70
|
36.15
|
35.93
|
27.43
|
499,540
|
|
|
11/27/2020
|
-0.10 / -0.28%
|
36.50
|
36.80
|
36.00
|
36.20
|
36.30
|
27.47
|
364,440
|
|
|
11/26/2020
|
+2.35 / +6.92%
|
33.95
|
36.30
|
33.95
|
36.30
|
35.85
|
27.55
|
1,261,840
|
|
|
11/25/2020
|
+0.10 / +0.30%
|
33.95
|
34.40
|
33.50
|
33.95
|
33.98
|
25.76
|
495,130
|
|
|
11/24/2020
|
-0.30 / -0.88%
|
34.15
|
34.20
|
33.50
|
33.85
|
33.86
|
25.69
|
201,470
|
|
|