|
Closing price on 10/3/2022
|
|
| Open |
45.50 |
| High |
46.00 |
| Low |
42.80 |
| Volume |
66,100 |
| Split-adjusted Price |
39.25 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2022
|
-3.20 / -6.96%
|
45.50
|
46.00
|
42.80
|
42.80
|
43.36
|
39.25
|
66,100
|
|
|
9/30/2022
|
+0.20 / +0.44%
|
44.90
|
47.00
|
42.60
|
46.00
|
43.79
|
42.18
|
149,000
|
|
|
9/29/2022
|
-1.15 / -2.45%
|
47.10
|
47.50
|
45.80
|
45.80
|
46.45
|
42.00
|
62,000
|
|
|
9/28/2022
|
-0.75 / -1.57%
|
47.30
|
47.80
|
46.80
|
46.95
|
47.07
|
43.05
|
59,500
|
|
|
9/27/2022
|
-1.20 / -2.45%
|
48.60
|
48.60
|
46.60
|
47.70
|
47.88
|
43.74
|
18,000
|
|
|
9/26/2022
|
-1.00 / -2.00%
|
48.70
|
49.10
|
47.00
|
48.90
|
48.10
|
44.84
|
102,300
|
|
|
9/23/2022
|
-0.10 / -0.20%
|
49.90
|
49.95
|
49.50
|
49.90
|
49.79
|
45.76
|
29,400
|
|
|
9/22/2022
|
-0.30 / -0.60%
|
50.20
|
50.30
|
49.50
|
50.00
|
49.99
|
45.85
|
69,600
|
|
|
9/21/2022
|
0.00 / 0.00%
|
50.60
|
50.60
|
49.50
|
50.30
|
49.99
|
46.12
|
32,100
|
|
|
9/20/2022
|
+0.70 / +1.41%
|
49.40
|
50.50
|
49.40
|
50.30
|
49.74
|
46.12
|
81,900
|
|
|
9/19/2022
|
-0.90 / -1.78%
|
50.10
|
50.40
|
49.30
|
49.60
|
49.76
|
45.48
|
71,400
|
|
|
9/16/2022
|
0.00 / 0.00%
|
50.90
|
50.90
|
50.10
|
50.50
|
50.23
|
46.31
|
46,800
|
|
|
9/15/2022
|
0.00 / 0.00%
|
50.50
|
51.30
|
50.50
|
50.50
|
50.74
|
46.31
|
38,800
|
|
|
9/14/2022
|
-0.50 / -0.98%
|
50.70
|
50.70
|
50.00
|
50.50
|
50.31
|
46.31
|
48,800
|
|
|
9/13/2022
|
+0.70 / +1.39%
|
50.30
|
51.90
|
50.10
|
51.00
|
50.80
|
46.77
|
101,800
|
|
|
9/12/2022
|
-0.20 / -0.40%
|
50.50
|
50.90
|
50.00
|
50.30
|
50.39
|
46.12
|
62,800
|
|
|
9/9/2022
|
+0.90 / +1.81%
|
49.50
|
50.50
|
49.50
|
50.50
|
49.79
|
46.31
|
67,600
|
|
|
9/8/2022
|
-0.40 / -0.80%
|
50.20
|
50.20
|
49.60
|
49.60
|
49.83
|
45.48
|
87,200
|
|
|
9/7/2022
|
-0.90 / -1.77%
|
51.00
|
51.80
|
50.00
|
50.00
|
50.52
|
45.85
|
171,300
|
|
|
9/6/2022
|
-0.70 / -1.36%
|
51.90
|
51.90
|
50.50
|
50.90
|
51.51
|
46.67
|
67,500
|
|
|
9/5/2022
|
-0.50 / -0.96%
|
52.10
|
52.10
|
51.50
|
51.60
|
51.77
|
47.32
|
43,900
|
|
|
8/31/2022
|
+1.80 / +3.58%
|
49.70
|
52.20
|
49.10
|
52.10
|
51.46
|
47.77
|
193,100
|
|
|
8/30/2022
|
+0.10 / +0.20%
|
50.20
|
51.00
|
49.60
|
50.30
|
50.41
|
46.12
|
97,300
|
|
|
8/29/2022
|
-1.40 / -2.71%
|
50.50
|
51.30
|
49.50
|
50.20
|
50.19
|
46.03
|
193,000
|
|
|
8/26/2022
|
-1.60 / -3.01%
|
53.30
|
53.30
|
51.50
|
51.60
|
52.17
|
47.32
|
229,900
|
|
|
8/25/2022
|
+1.60 / +3.10%
|
51.60
|
53.40
|
51.40
|
53.20
|
52.40
|
48.78
|
321,000
|
|
|
8/24/2022
|
+0.70 / +1.38%
|
50.20
|
51.90
|
50.20
|
51.60
|
51.37
|
47.32
|
91,500
|
|
|
8/23/2022
|
+1.90 / +3.88%
|
48.60
|
50.90
|
48.60
|
50.90
|
49.95
|
46.67
|
116,600
|
|
|
8/22/2022
|
-1.60 / -3.16%
|
49.90
|
50.30
|
49.00
|
49.00
|
49.46
|
44.93
|
233,400
|
|
|
8/19/2022
|
-0.40 / -0.78%
|
51.00
|
51.40
|
50.50
|
50.60
|
50.87
|
46.40
|
84,800
|
|
|