|
Closing price on 10/5/2016
|
|
| Open |
22.60 |
| High |
22.95 |
| Low |
22.55 |
| Volume |
164,840 |
| Split-adjusted Price |
9.69 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/19/2016
|
-0.30 / -1.41%
|
20.90
|
22.00
|
20.90
|
21.00
|
21.03
|
8.94
|
107,610
|
|
|
9/16/2016
|
+0.05 / +0.24%
|
21.30
|
21.50
|
21.20
|
21.30
|
21.25
|
9.07
|
75,380
|
|
|
9/15/2016
|
+0.05 / +0.24%
|
21.20
|
22.00
|
21.00
|
21.25
|
21.28
|
9.05
|
97,310
|
|
|
9/14/2016
|
-0.50 / -2.30%
|
21.50
|
21.60
|
21.00
|
21.20
|
21.19
|
9.03
|
286,240
|
|
|
9/13/2016
|
-0.40 / -1.81%
|
22.00
|
22.20
|
21.60
|
21.70
|
21.77
|
9.24
|
127,900
|
|
|
9/12/2016
|
-0.40 / -1.78%
|
22.50
|
22.50
|
21.60
|
22.10
|
21.86
|
9.41
|
293,630
|
|
|
9/9/2016
|
-0.30 / -1.32%
|
23.00
|
23.20
|
22.50
|
22.50
|
22.68
|
9.58
|
439,600
|
|
|
9/8/2016
|
-0.10 / -0.44%
|
22.90
|
23.20
|
22.60
|
22.80
|
22.88
|
9.71
|
191,680
|
|
|
9/7/2016
|
-0.10 / -0.43%
|
23.00
|
23.20
|
22.50
|
22.90
|
22.81
|
9.75
|
144,290
|
|
|
9/6/2016
|
-0.40 / -1.71%
|
23.50
|
23.50
|
22.80
|
23.00
|
23.06
|
9.79
|
258,090
|
|
|
9/5/2016
|
+0.70 / +3.08%
|
23.00
|
23.70
|
23.00
|
23.40
|
23.31
|
9.96
|
287,900
|
|
|
9/1/2016
|
-0.10 / -0.44%
|
23.00
|
23.30
|
22.50
|
22.70
|
22.82
|
9.67
|
215,540
|
|
|
8/31/2016
|
+1.40 / +6.54%
|
21.40
|
22.80
|
21.40
|
22.80
|
22.36
|
9.71
|
629,790
|
|
|
8/30/2016
|
-0.10 / -0.47%
|
21.50
|
21.70
|
21.40
|
21.40
|
21.56
|
9.11
|
78,110
|
|
|
8/29/2016
|
+0.10 / +0.47%
|
21.60
|
21.80
|
21.40
|
21.50
|
21.61
|
9.15
|
196,420
|
|
|
8/26/2016
|
+0.20 / +0.94%
|
21.40
|
21.80
|
21.20
|
21.40
|
21.45
|
9.11
|
252,800
|
|
|
8/25/2016
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.10
|
21.20
|
21.16
|
9.03
|
78,010
|
|
|
8/24/2016
|
+0.10 / +0.47%
|
21.40
|
21.50
|
21.20
|
21.20
|
21.31
|
9.03
|
94,350
|
|
|