|
Closing price on 10/30/2015
|
|
| Open |
27.90 |
| High |
27.90 |
| Low |
26.70 |
| Volume |
103,570 |
| Split-adjusted Price |
9.25 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2015
|
-0.60 / -2.18%
|
27.90
|
27.90
|
26.70
|
26.90
|
27.07
|
9.25
|
103,570
|
|
|
10/29/2015
|
+0.50 / +1.85%
|
27.20
|
27.80
|
26.70
|
27.50
|
27.38
|
9.46
|
328,810
|
|
|
10/28/2015
|
-3.10 / -10.30%
|
26.90
|
27.40
|
26.80
|
27.00
|
27.00
|
9.29
|
195,410
|
|
|
10/27/2015
|
+0.10 / +0.33%
|
30.00
|
30.40
|
29.70
|
30.10
|
30.05
|
9.15
|
319,440
|
|
|
10/26/2015
|
-1.00 / -3.23%
|
30.70
|
31.00
|
29.70
|
30.00
|
30.17
|
9.12
|
286,510
|
|
|
10/23/2015
|
-0.50 / -1.59%
|
31.80
|
31.80
|
30.90
|
31.00
|
31.24
|
9.42
|
305,650
|
|
|
10/22/2015
|
+1.70 / +5.70%
|
29.90
|
31.80
|
29.90
|
31.50
|
30.89
|
9.58
|
307,590
|
|
|
10/21/2015
|
+1.30 / +4.56%
|
28.50
|
29.80
|
28.50
|
29.80
|
29.27
|
9.06
|
487,940
|
|
|
10/20/2015
|
-0.40 / -1.38%
|
28.90
|
28.90
|
28.40
|
28.50
|
28.67
|
8.66
|
223,260
|
|
|
10/19/2015
|
+0.70 / +2.48%
|
29.00
|
29.30
|
28.80
|
28.90
|
28.97
|
8.79
|
281,480
|
|
|
10/16/2015
|
+0.40 / +1.44%
|
28.50
|
29.00
|
28.20
|
28.20
|
28.52
|
8.57
|
363,080
|
|
|
10/15/2015
|
+1.40 / +5.30%
|
26.40
|
27.80
|
26.20
|
27.80
|
27.30
|
8.45
|
360,060
|
|
|
10/14/2015
|
+0.30 / +1.15%
|
26.20
|
26.70
|
26.10
|
26.40
|
26.32
|
8.03
|
38,520
|
|
|
10/13/2015
|
0.00 / 0.00%
|
26.10
|
26.30
|
26.00
|
26.10
|
26.09
|
7.93
|
86,420
|
|
|
10/12/2015
|
-0.20 / -0.76%
|
26.30
|
26.60
|
26.10
|
26.10
|
26.19
|
7.93
|
56,860
|
|
|
10/9/2015
|
-0.50 / -1.87%
|
26.60
|
27.00
|
26.20
|
26.30
|
26.42
|
8.00
|
121,840
|
|
|
10/8/2015
|
+0.30 / +1.13%
|
26.50
|
27.00
|
26.20
|
26.80
|
26.57
|
8.15
|
145,040
|
|
|
10/7/2015
|
-0.60 / -2.21%
|
27.00
|
27.10
|
26.40
|
26.50
|
26.75
|
8.06
|
159,180
|
|
|
10/6/2015
|
+1.50 / +5.86%
|
27.30
|
27.30
|
26.60
|
27.10
|
27.00
|
8.24
|
309,230
|
|
|
10/5/2015
|
+0.70 / +2.81%
|
25.10
|
26.00
|
25.10
|
25.60
|
25.69
|
7.78
|
144,270
|
|
|
10/2/2015
|
0.00 / 0.00%
|
25.30
|
25.30
|
24.80
|
24.90
|
24.92
|
7.57
|
51,480
|
|
|
10/1/2015
|
-0.40 / -1.58%
|
25.30
|
25.40
|
24.80
|
24.90
|
25.00
|
7.57
|
80,310
|
|
|
9/30/2015
|
+0.10 / +0.40%
|
25.60
|
25.60
|
25.20
|
25.30
|
25.38
|
7.69
|
123,030
|
|
|
9/29/2015
|
+0.60 / +2.44%
|
24.90
|
25.20
|
24.70
|
25.20
|
24.99
|
7.66
|
284,570
|
|
|
9/28/2015
|
+0.40 / +1.65%
|
24.70
|
24.90
|
24.50
|
24.60
|
24.69
|
7.48
|
80,180
|
|
|
9/25/2015
|
-0.30 / -1.22%
|
24.70
|
24.70
|
24.00
|
24.20
|
24.36
|
7.36
|
31,450
|
|
|
9/24/2015
|
+0.70 / +2.94%
|
23.60
|
25.20
|
23.60
|
24.50
|
24.57
|
7.45
|
277,050
|
|
|
9/23/2015
|
-0.10 / -0.42%
|
23.90
|
24.00
|
23.60
|
23.80
|
23.77
|
7.24
|
46,110
|
|
|
9/22/2015
|
+0.10 / +0.42%
|
23.90
|
23.90
|
23.50
|
23.90
|
23.69
|
7.27
|
41,030
|
|
|
9/21/2015
|
+0.20 / +0.85%
|
23.40
|
24.20
|
23.40
|
23.80
|
23.95
|
7.24
|
119,100
|
|
|