|
Closing price on 1/5/2024
|
|
| Open |
45.45 |
| High |
45.60 |
| Low |
45.30 |
| Volume |
26,200 |
| Split-adjusted Price |
43.88 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/6/2023
|
+1.00 / +2.17%
|
46.00
|
47.20
|
45.45
|
47.00
|
46.67
|
45.23
|
144,200
|
|
|
12/5/2023
|
+0.50 / +1.10%
|
44.60
|
46.00
|
44.60
|
46.00
|
45.31
|
44.26
|
6,800
|
|
|
12/4/2023
|
+0.15 / +0.33%
|
45.35
|
46.10
|
45.10
|
45.50
|
45.64
|
43.78
|
68,400
|
|
|
12/1/2023
|
+0.10 / +0.22%
|
46.10
|
46.10
|
44.20
|
45.35
|
45.32
|
43.64
|
6,100
|
|
|
11/30/2023
|
-0.85 / -1.84%
|
46.20
|
46.20
|
45.25
|
45.25
|
45.51
|
43.54
|
13,200
|
|
|
11/29/2023
|
0.00 / 0.00%
|
46.00
|
46.10
|
45.00
|
46.10
|
45.60
|
44.36
|
4,100
|
|
|
11/28/2023
|
-0.15 / -0.32%
|
46.30
|
46.30
|
45.80
|
46.10
|
46.07
|
44.36
|
8,000
|
|
|
11/27/2023
|
0.00 / 0.00%
|
46.30
|
46.30
|
46.00
|
46.25
|
46.19
|
44.50
|
34,500
|
|
|
11/24/2023
|
+0.15 / +0.33%
|
46.05
|
46.25
|
45.30
|
46.25
|
45.68
|
44.50
|
44,600
|
|
|