|
|
Closing price on 10/18/2021
|
|
| Open |
50.40 |
| High |
51.20 |
| Low |
50.00 |
| Volume |
375,400 |
| Split-adjusted Price |
45.12 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2021
|
+0.30 / +0.60%
|
50.40
|
51.20
|
50.00
|
50.70
|
50.51
|
45.12
|
375,400
|
|
|
10/15/2021
|
+0.75 / +1.51%
|
49.70
|
50.60
|
49.30
|
50.40
|
49.97
|
44.85
|
346,500
|
|
|
10/14/2021
|
-0.35 / -0.70%
|
50.30
|
50.30
|
49.20
|
49.65
|
49.61
|
44.19
|
382,900
|
|
|
10/13/2021
|
-0.50 / -0.99%
|
50.60
|
50.80
|
49.90
|
50.00
|
50.25
|
44.50
|
240,500
|
|
|
10/12/2021
|
+0.30 / +0.60%
|
50.50
|
50.80
|
49.15
|
50.50
|
50.06
|
44.94
|
5,733,500
|
|
|
10/11/2021
|
-0.70 / -1.38%
|
50.90
|
51.10
|
49.90
|
50.20
|
50.44
|
44.68
|
4,659,444
|
|
|
10/8/2021
|
-1.00 / -1.93%
|
51.80
|
51.80
|
50.90
|
50.90
|
51.20
|
45.30
|
198,700
|
|
|
10/7/2021
|
+2.10 / +4.22%
|
49.90
|
51.90
|
49.60
|
51.90
|
50.49
|
46.19
|
490,200
|
|
|
10/6/2021
|
-0.20 / -0.40%
|
50.00
|
50.00
|
49.10
|
49.80
|
49.75
|
44.32
|
438,900
|
|
|
10/5/2021
|
+0.10 / +0.20%
|
50.00
|
50.00
|
49.50
|
50.00
|
49.75
|
44.50
|
1,573,190
|
|
|
10/4/2021
|
-0.10 / -0.20%
|
49.80
|
51.30
|
49.25
|
49.90
|
50.16
|
44.41
|
1,997,200
|
|
|
10/1/2021
|
+0.50 / +1.01%
|
49.00
|
50.40
|
48.90
|
50.00
|
49.71
|
44.50
|
1,465,764
|
|
|
9/30/2021
|
-0.10 / -0.20%
|
49.60
|
49.60
|
49.00
|
49.50
|
49.32
|
44.05
|
552,800
|
|
|
9/29/2021
|
+0.10 / +0.20%
|
49.40
|
50.30
|
48.80
|
49.60
|
49.63
|
44.14
|
565,000
|
|
|
9/28/2021
|
+2.50 / +5.32%
|
46.80
|
49.50
|
46.80
|
49.50
|
48.05
|
44.05
|
555,400
|
|
|
9/27/2021
|
-0.40 / -0.84%
|
47.40
|
47.55
|
46.30
|
47.00
|
47.02
|
41.83
|
384,900
|
|
|
9/24/2021
|
-0.60 / -1.25%
|
48.00
|
48.00
|
47.30
|
47.40
|
47.54
|
42.18
|
136,300
|
|
|
9/23/2021
|
0.00 / 0.00%
|
48.00
|
48.80
|
47.40
|
48.00
|
47.86
|
42.72
|
218,000
|
|
|
9/22/2021
|
+0.50 / +1.05%
|
47.30
|
48.00
|
47.20
|
48.00
|
47.64
|
42.72
|
168,900
|
|
|
9/21/2021
|
-0.15 / -0.31%
|
46.50
|
47.50
|
46.50
|
47.50
|
47.00
|
42.27
|
365,600
|
|
|
9/20/2021
|
-0.45 / -0.94%
|
48.00
|
48.00
|
47.15
|
47.65
|
47.50
|
42.41
|
336,300
|
|
|
9/17/2021
|
+0.40 / +0.84%
|
47.65
|
48.50
|
47.25
|
48.10
|
47.86
|
42.81
|
213,700
|
|
|
9/16/2021
|
+0.30 / +0.63%
|
47.40
|
47.70
|
46.80
|
47.70
|
47.22
|
42.45
|
287,100
|
|
|
9/15/2021
|
+0.25 / +0.53%
|
47.40
|
47.80
|
46.60
|
47.40
|
47.39
|
42.18
|
271,900
|
|
|
9/14/2021
|
+0.25 / +0.53%
|
46.10
|
47.80
|
46.10
|
47.15
|
47.10
|
41.96
|
449,400
|
|
|
9/13/2021
|
+0.10 / +0.21%
|
46.50
|
47.50
|
45.90
|
46.90
|
46.47
|
41.74
|
354,900
|
|
|
9/10/2021
|
+1.80 / +4.00%
|
45.00
|
48.00
|
45.00
|
46.80
|
46.44
|
41.65
|
721,300
|
|
|
9/9/2021
|
+0.50 / +1.12%
|
44.70
|
45.00
|
44.20
|
45.00
|
44.80
|
40.05
|
223,400
|
|
|
9/8/2021
|
0.00 / 0.00%
|
44.50
|
45.10
|
44.00
|
44.50
|
44.42
|
39.60
|
402,800
|
|
|
9/7/2021
|
-0.85 / -1.87%
|
45.30
|
45.75
|
42.20
|
44.50
|
44.69
|
39.60
|
465,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|