|
Closing price on 1/6/2016
|
|
| Open |
24.20 |
| High |
25.00 |
| Low |
24.20 |
| Volume |
35,330 |
| Split-adjusted Price |
9.08 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2016
|
+0.80 / +3.31%
|
24.20
|
25.00
|
24.20
|
25.00
|
24.91
|
9.08
|
35,330
|
|
|
1/5/2016
|
-0.80 / -3.20%
|
24.50
|
24.90
|
24.20
|
24.20
|
24.42
|
8.79
|
101,350
|
|
|
1/4/2016
|
-0.80 / -3.10%
|
25.80
|
25.80
|
25.00
|
25.00
|
25.31
|
9.08
|
94,630
|
|
|
12/31/2015
|
-0.20 / -0.77%
|
25.70
|
25.90
|
25.70
|
25.80
|
25.80
|
9.37
|
32,950
|
|
|
12/30/2015
|
0.00 / 0.00%
|
26.10
|
26.20
|
25.80
|
26.00
|
25.97
|
9.44
|
35,150
|
|
|
12/29/2015
|
+0.50 / +1.96%
|
25.60
|
26.20
|
25.60
|
26.00
|
26.02
|
9.44
|
183,540
|
|
|
12/28/2015
|
+0.30 / +1.19%
|
25.60
|
25.60
|
25.00
|
25.50
|
25.23
|
9.26
|
49,060
|
|
|
12/25/2015
|
-0.10 / -0.40%
|
25.10
|
25.50
|
24.80
|
25.20
|
25.06
|
9.15
|
12,130
|
|
|
12/24/2015
|
-0.10 / -0.39%
|
25.20
|
25.80
|
25.20
|
25.30
|
25.35
|
9.19
|
41,860
|
|
|
12/23/2015
|
-0.80 / -3.05%
|
26.20
|
26.20
|
25.00
|
25.40
|
25.73
|
9.22
|
94,340
|
|
|
12/22/2015
|
-0.20 / -0.76%
|
26.40
|
26.40
|
25.70
|
26.20
|
25.94
|
9.51
|
78,140
|
|
|
12/21/2015
|
+0.10 / +0.38%
|
26.50
|
26.80
|
26.00
|
26.40
|
26.25
|
9.59
|
110,980
|
|
|
12/18/2015
|
+1.30 / +5.20%
|
25.00
|
26.70
|
24.90
|
26.30
|
26.11
|
9.55
|
441,570
|
|
|
12/17/2015
|
+0.70 / +2.88%
|
24.40
|
25.20
|
24.40
|
25.00
|
24.84
|
9.08
|
135,290
|
|
|
12/16/2015
|
-0.10 / -0.41%
|
24.40
|
24.50
|
24.30
|
24.30
|
24.32
|
8.82
|
23,680
|
|
|
12/15/2015
|
+0.30 / +1.24%
|
24.20
|
24.40
|
24.10
|
24.40
|
24.27
|
8.86
|
24,350
|
|
|
12/14/2015
|
0.00 / 0.00%
|
23.90
|
24.30
|
23.90
|
24.10
|
24.05
|
8.75
|
4,810
|
|
|
12/11/2015
|
+0.20 / +0.84%
|
24.00
|
24.20
|
24.00
|
24.10
|
24.03
|
8.75
|
49,180
|
|
|
12/10/2015
|
-0.60 / -2.45%
|
24.30
|
24.50
|
23.90
|
23.90
|
24.07
|
8.68
|
41,460
|
|
|
12/9/2015
|
+0.20 / +0.82%
|
24.90
|
24.90
|
24.30
|
24.50
|
24.32
|
8.90
|
55,460
|
|
|
12/8/2015
|
-0.10 / -0.41%
|
24.10
|
24.40
|
24.10
|
24.30
|
24.20
|
8.82
|
50,250
|
|
|
12/7/2015
|
-0.30 / -1.21%
|
24.70
|
24.70
|
24.20
|
24.40
|
24.42
|
8.86
|
52,790
|
|
|
12/4/2015
|
+0.20 / +0.82%
|
24.80
|
24.80
|
24.50
|
24.70
|
24.55
|
8.97
|
31,810
|
|
|
12/3/2015
|
-0.20 / -0.81%
|
24.90
|
24.90
|
24.50
|
24.50
|
24.57
|
8.90
|
53,850
|
|
|
12/2/2015
|
+0.60 / +2.49%
|
24.10
|
25.00
|
24.10
|
24.70
|
24.95
|
8.97
|
118,940
|
|
|
12/1/2015
|
+0.10 / +0.42%
|
24.20
|
24.30
|
24.00
|
24.10
|
24.21
|
8.75
|
35,030
|
|
|
11/30/2015
|
-0.40 / -1.64%
|
24.40
|
24.40
|
24.00
|
24.00
|
24.26
|
8.71
|
63,360
|
|
|
11/27/2015
|
-0.40 / -1.61%
|
24.60
|
25.00
|
24.40
|
24.40
|
24.55
|
8.86
|
41,800
|
|
|
11/26/2015
|
-0.30 / -1.20%
|
25.00
|
25.00
|
24.50
|
24.80
|
24.72
|
9.01
|
30,340
|
|
|
11/25/2015
|
+0.40 / +1.62%
|
24.70
|
25.20
|
24.30
|
25.10
|
24.70
|
9.11
|
76,230
|
|
|