|
Closing price on 10/31/2016
|
|
| Open |
23.10 |
| High |
23.10 |
| Low |
22.20 |
| Volume |
55,850 |
| Split-adjusted Price |
9.45 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2016
|
-0.90 / -3.90%
|
23.10
|
23.10
|
22.20
|
22.20
|
22.49
|
9.45
|
55,850
|
|
|
10/28/2016
|
+0.10 / +0.43%
|
22.90
|
23.10
|
22.30
|
23.10
|
22.91
|
9.84
|
31,820
|
|
|
10/27/2016
|
+0.20 / +0.88%
|
22.80
|
23.00
|
22.55
|
23.00
|
22.80
|
9.79
|
45,210
|
|
|
10/26/2016
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.40
|
22.80
|
22.48
|
9.71
|
21,350
|
|
|
10/25/2016
|
+0.30 / +1.33%
|
22.30
|
22.80
|
22.10
|
22.80
|
22.48
|
9.71
|
60,510
|
|
|
10/24/2016
|
-0.90 / -3.85%
|
22.40
|
23.20
|
22.40
|
22.50
|
22.64
|
9.58
|
105,190
|
|
|
10/21/2016
|
-0.30 / -1.27%
|
23.70
|
23.70
|
22.90
|
23.40
|
23.07
|
9.96
|
243,780
|
|
|
10/20/2016
|
+0.20 / +0.85%
|
23.60
|
23.70
|
23.20
|
23.70
|
23.49
|
10.09
|
158,320
|
|
|
10/19/2016
|
-0.30 / -1.26%
|
23.80
|
24.00
|
23.50
|
23.50
|
23.78
|
10.01
|
53,990
|
|
|
10/18/2016
|
-0.10 / -0.42%
|
23.30
|
24.00
|
23.30
|
23.80
|
23.68
|
10.13
|
111,700
|
|
|
10/17/2016
|
+0.60 / +2.58%
|
23.30
|
23.95
|
23.00
|
23.90
|
23.63
|
10.18
|
183,230
|
|
|
10/14/2016
|
-0.50 / -2.10%
|
23.80
|
24.00
|
23.20
|
23.30
|
23.52
|
9.92
|
178,670
|
|
|
10/13/2016
|
+0.35 / +1.49%
|
23.40
|
24.00
|
23.40
|
23.80
|
23.62
|
10.13
|
160,390
|
|
|
10/12/2016
|
+0.60 / +2.63%
|
23.00
|
23.70
|
22.95
|
23.45
|
23.31
|
9.99
|
381,710
|
|
|
10/11/2016
|
+0.30 / +1.33%
|
22.90
|
22.90
|
22.30
|
22.85
|
22.73
|
9.73
|
176,050
|
|
|
10/10/2016
|
0.00 / 0.00%
|
22.70
|
22.90
|
21.60
|
22.55
|
22.71
|
9.60
|
126,180
|
|
|
10/7/2016
|
-0.15 / -0.66%
|
22.30
|
22.80
|
22.30
|
22.55
|
22.50
|
9.60
|
126,670
|
|
|
10/6/2016
|
-0.05 / -0.22%
|
22.80
|
23.00
|
22.50
|
22.70
|
22.78
|
9.67
|
176,390
|
|
|
10/5/2016
|
+0.25 / +1.11%
|
22.60
|
22.95
|
22.55
|
22.75
|
22.77
|
9.69
|
164,840
|
|
|
10/4/2016
|
-0.40 / -1.75%
|
22.90
|
23.00
|
22.50
|
22.50
|
22.71
|
9.58
|
181,960
|
|
|
10/3/2016
|
+0.10 / +0.44%
|
23.20
|
23.20
|
22.90
|
22.90
|
23.04
|
9.75
|
330,390
|
|
|
9/30/2016
|
+0.80 / +3.64%
|
22.00
|
23.10
|
21.80
|
22.80
|
22.71
|
9.71
|
607,330
|
|
|
9/29/2016
|
+0.40 / +1.85%
|
21.60
|
22.40
|
21.60
|
22.00
|
22.01
|
9.37
|
190,720
|
|
|
9/28/2016
|
+0.20 / +0.93%
|
21.70
|
21.70
|
21.45
|
21.60
|
21.60
|
9.20
|
80,280
|
|
|
9/27/2016
|
0.00 / 0.00%
|
21.30
|
21.55
|
21.30
|
21.40
|
21.42
|
9.11
|
103,790
|
|
|
9/26/2016
|
-0.25 / -1.15%
|
21.65
|
21.70
|
21.40
|
21.40
|
21.50
|
9.11
|
86,340
|
|
|
9/23/2016
|
0.00 / 0.00%
|
21.70
|
21.80
|
21.50
|
21.65
|
21.62
|
9.22
|
112,750
|
|
|
9/22/2016
|
+0.25 / +1.17%
|
21.40
|
22.00
|
21.40
|
21.65
|
21.66
|
9.22
|
126,950
|
|
|
9/21/2016
|
+0.30 / +1.42%
|
21.50
|
21.70
|
21.30
|
21.40
|
21.52
|
9.11
|
157,130
|
|
|
9/20/2016
|
+0.10 / +0.48%
|
21.10
|
21.50
|
21.00
|
21.10
|
21.14
|
8.98
|
156,080
|
|
|