|
Closing price on 10/20/2023
|
|
| Open |
47.90 |
| High |
48.05 |
| Low |
46.00 |
| Volume |
71,900 |
| Split-adjusted Price |
46.19 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2023
|
+0.50 / +1.05%
|
47.90
|
48.05
|
46.00
|
48.00
|
47.12
|
46.19
|
71,900
|
|
|
10/19/2023
|
0.00 / 0.00%
|
48.60
|
48.60
|
47.20
|
47.50
|
47.61
|
45.71
|
32,400
|
|
|
10/18/2023
|
-1.40 / -2.86%
|
48.85
|
48.85
|
47.00
|
47.50
|
48.29
|
45.71
|
112,900
|
|
|
10/17/2023
|
-1.10 / -2.20%
|
49.35
|
50.00
|
48.90
|
48.90
|
49.42
|
47.05
|
42,900
|
|
|
10/16/2023
|
-0.80 / -1.57%
|
50.80
|
50.80
|
49.50
|
50.00
|
50.25
|
48.11
|
30,800
|
|
|
10/13/2023
|
+0.50 / +0.99%
|
50.20
|
50.80
|
49.70
|
50.80
|
50.35
|
48.88
|
53,100
|
|
|
10/12/2023
|
-0.60 / -1.18%
|
50.80
|
51.20
|
50.20
|
50.30
|
50.75
|
48.40
|
38,000
|
|
|
10/11/2023
|
-0.30 / -0.59%
|
50.50
|
51.20
|
50.50
|
50.90
|
50.85
|
48.98
|
50,000
|
|
|
10/10/2023
|
+0.20 / +0.39%
|
51.00
|
52.10
|
50.70
|
51.20
|
51.43
|
49.27
|
79,300
|
|
|
10/9/2023
|
+0.80 / +1.59%
|
50.40
|
51.90
|
50.20
|
51.00
|
50.92
|
49.08
|
68,900
|
|
|
10/6/2023
|
+0.20 / +0.40%
|
50.00
|
50.50
|
49.50
|
50.20
|
50.03
|
48.31
|
39,100
|
|
|
10/5/2023
|
+0.30 / +0.60%
|
49.40
|
50.50
|
49.40
|
50.00
|
49.74
|
48.11
|
38,700
|
|
|
10/4/2023
|
+0.10 / +0.20%
|
48.30
|
49.85
|
48.20
|
49.70
|
49.36
|
47.82
|
36,500
|
|
|
10/3/2023
|
+0.10 / +0.20%
|
51.50
|
51.50
|
48.55
|
49.60
|
49.43
|
47.73
|
93,900
|
|
|
10/2/2023
|
+3.20 / +6.91%
|
49.00
|
49.50
|
48.00
|
49.50
|
49.32
|
47.63
|
63,700
|
|
|
9/29/2023
|
-3.40 / -6.84%
|
50.00
|
50.50
|
46.30
|
46.30
|
49.00
|
44.55
|
51,300
|
|
|
9/28/2023
|
+0.50 / +1.02%
|
49.35
|
50.40
|
49.35
|
49.70
|
49.72
|
47.82
|
41,400
|
|
|
9/27/2023
|
+0.90 / +1.86%
|
48.30
|
49.20
|
47.60
|
49.20
|
48.18
|
47.34
|
60,000
|
|
|
9/26/2023
|
+0.20 / +0.42%
|
48.50
|
50.60
|
47.50
|
48.30
|
48.69
|
46.48
|
104,900
|
|
|
9/25/2023
|
-3.40 / -6.60%
|
51.50
|
52.30
|
48.00
|
48.10
|
49.82
|
46.28
|
115,501
|
|
|
9/22/2023
|
-0.60 / -1.15%
|
51.00
|
52.30
|
49.00
|
51.50
|
51.32
|
49.56
|
110,200
|
|
|
9/21/2023
|
+0.10 / +0.19%
|
52.00
|
53.50
|
50.90
|
52.10
|
52.20
|
50.13
|
118,400
|
|
|
9/20/2023
|
+1.80 / +3.59%
|
50.00
|
52.50
|
50.00
|
52.00
|
51.74
|
50.04
|
107,900
|
|
|
9/19/2023
|
+0.20 / +0.40%
|
50.00
|
50.30
|
49.50
|
50.20
|
50.03
|
48.31
|
41,900
|
|
|
9/18/2023
|
+0.10 / +0.20%
|
50.10
|
50.30
|
49.00
|
50.00
|
49.71
|
48.11
|
50,400
|
|
|
9/15/2023
|
0.00 / 0.00%
|
50.90
|
50.90
|
49.70
|
49.90
|
50.16
|
48.02
|
59,300
|
|
|
9/14/2023
|
-1.40 / -2.73%
|
51.50
|
51.80
|
49.90
|
49.90
|
50.48
|
48.02
|
59,000
|
|
|
9/13/2023
|
-0.30 / -0.58%
|
51.60
|
53.00
|
51.20
|
51.30
|
51.87
|
49.36
|
76,100
|
|
|
9/12/2023
|
-0.10 / -0.19%
|
51.80
|
52.00
|
51.00
|
51.60
|
51.49
|
49.65
|
69,900
|
|
|
9/11/2023
|
+2.05 / +4.13%
|
50.00
|
52.20
|
49.95
|
51.70
|
51.13
|
49.75
|
255,400
|
|
|