|
|
Closing price on 10/10/2018
|
|
| Open |
27.80 |
| High |
28.20 |
| Low |
27.80 |
| Volume |
213,200 |
| Split-adjusted Price |
17.57 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/10/2018
|
+0.05 / +0.18%
|
27.80
|
28.20
|
27.80
|
27.85
|
28.02
|
17.57
|
213,200
|
|
|
10/9/2018
|
+0.05 / +0.18%
|
27.75
|
28.50
|
27.75
|
27.80
|
28.06
|
17.54
|
206,550
|
|
|
10/8/2018
|
+0.15 / +0.54%
|
27.30
|
27.95
|
27.20
|
27.75
|
27.56
|
17.51
|
177,110
|
|
|
10/5/2018
|
-0.70 / -2.47%
|
28.30
|
28.45
|
27.60
|
27.60
|
28.00
|
17.41
|
414,400
|
|
|
10/4/2018
|
+0.10 / +0.35%
|
28.20
|
28.80
|
28.00
|
28.30
|
28.42
|
17.85
|
199,250
|
|
|
10/3/2018
|
-0.10 / -0.35%
|
28.80
|
29.00
|
27.70
|
28.20
|
28.52
|
17.79
|
293,000
|
|
|
10/2/2018
|
+1.20 / +4.43%
|
27.15
|
28.40
|
27.15
|
28.30
|
28.01
|
17.85
|
13,819,050
|
|
|
10/1/2018
|
-0.20 / -0.73%
|
27.45
|
27.70
|
26.90
|
27.10
|
27.40
|
17.10
|
233,960
|
|
|
9/28/2018
|
+0.70 / +2.63%
|
26.60
|
27.50
|
26.60
|
27.30
|
27.04
|
17.22
|
255,240
|
|
|
9/27/2018
|
+0.05 / +0.19%
|
26.50
|
27.00
|
26.50
|
26.60
|
26.65
|
16.78
|
84,870
|
|
|
9/26/2018
|
-0.25 / -0.93%
|
26.80
|
26.85
|
26.35
|
26.55
|
26.50
|
16.75
|
177,410
|
|
|
9/25/2018
|
-0.05 / -0.19%
|
27.10
|
27.10
|
26.50
|
26.80
|
26.74
|
16.91
|
346,360
|
|
|
9/24/2018
|
+0.45 / +1.70%
|
26.50
|
26.85
|
26.30
|
26.85
|
26.58
|
16.94
|
138,460
|
|
|
9/21/2018
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.10
|
26.40
|
26.43
|
16.66
|
190,460
|
|
|
9/20/2018
|
+0.10 / +0.38%
|
26.30
|
26.60
|
26.10
|
26.40
|
26.32
|
16.66
|
152,380
|
|
|
9/19/2018
|
-0.65 / -2.41%
|
26.90
|
26.90
|
26.20
|
26.30
|
26.44
|
16.59
|
174,570
|
|
|
9/18/2018
|
+0.05 / +0.19%
|
26.70
|
27.45
|
26.50
|
26.95
|
26.95
|
17.00
|
165,060
|
|
|
9/17/2018
|
+0.80 / +3.07%
|
26.10
|
27.15
|
26.10
|
26.90
|
26.68
|
16.97
|
183,060
|
|
|
9/14/2018
|
-0.25 / -0.95%
|
26.50
|
26.65
|
26.10
|
26.10
|
26.28
|
16.47
|
160,330
|
|
|
9/13/2018
|
+0.35 / +1.35%
|
26.25
|
26.70
|
26.00
|
26.35
|
26.31
|
16.62
|
153,270
|
|
|
9/12/2018
|
+0.20 / +0.78%
|
26.20
|
26.45
|
25.80
|
26.00
|
26.19
|
16.40
|
223,130
|
|
|
9/11/2018
|
+0.75 / +2.99%
|
25.10
|
25.80
|
25.05
|
25.80
|
25.39
|
16.28
|
299,970
|
|
|
9/10/2018
|
0.00 / 0.00%
|
25.10
|
25.15
|
24.90
|
25.05
|
25.04
|
15.80
|
63,310
|
|
|
9/7/2018
|
0.00 / 0.00%
|
25.30
|
25.50
|
24.90
|
25.05
|
25.09
|
15.80
|
222,450
|
|
|
9/6/2018
|
+0.35 / +1.42%
|
24.80
|
25.10
|
24.80
|
25.05
|
24.95
|
15.80
|
247,380
|
|
|
9/5/2018
|
+0.10 / +0.41%
|
24.85
|
24.90
|
24.50
|
24.70
|
24.74
|
15.58
|
274,120
|
|
|
9/4/2018
|
-0.10 / -0.40%
|
24.70
|
24.70
|
23.85
|
24.60
|
24.44
|
15.52
|
211,330
|
|
|
8/31/2018
|
+0.50 / +2.07%
|
24.20
|
24.85
|
24.20
|
24.70
|
24.56
|
15.58
|
296,630
|
|
|
8/30/2018
|
+0.70 / +2.98%
|
23.60
|
24.20
|
23.50
|
24.20
|
23.94
|
15.27
|
230,780
|
|
|
8/29/2018
|
-0.05 / -0.21%
|
23.60
|
23.60
|
23.35
|
23.50
|
23.48
|
14.83
|
178,850
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|