|
|
Closing price on 11/21/2017
|
|
| Open |
23.00 |
| High |
23.00 |
| Low |
22.00 |
| Volume |
386,680 |
| Split-adjusted Price |
14.16 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/21/2017
|
-0.50 / -2.17%
|
23.00
|
23.00
|
22.00
|
22.50
|
22.68
|
14.16
|
386,680
|
|
|
11/20/2017
|
+0.45 / +2.00%
|
22.80
|
23.10
|
22.65
|
23.00
|
22.89
|
14.47
|
5,932,990
|
|
|
11/17/2017
|
+0.70 / +3.20%
|
22.10
|
23.10
|
21.90
|
22.55
|
22.58
|
14.19
|
6,932,520
|
|
|
11/16/2017
|
-0.10 / -0.46%
|
22.00
|
22.50
|
21.85
|
21.85
|
22.02
|
13.75
|
6,024,850
|
|
|
11/15/2017
|
-0.05 / -0.23%
|
22.10
|
22.10
|
21.70
|
21.95
|
21.94
|
13.81
|
5,762,010
|
|
|
11/14/2017
|
+0.25 / +1.15%
|
21.75
|
22.50
|
21.50
|
22.00
|
22.02
|
13.84
|
560,000
|
|
|
11/13/2017
|
-0.25 / -1.14%
|
21.60
|
21.95
|
21.40
|
21.75
|
21.65
|
13.68
|
15,735,700
|
|
|
11/10/2017
|
0.00 / 0.00%
|
22.00
|
22.20
|
21.60
|
22.00
|
21.97
|
13.84
|
336,430
|
|
|
11/9/2017
|
+0.60 / +2.80%
|
21.45
|
22.15
|
21.40
|
22.00
|
21.94
|
13.84
|
321,900
|
|
|
11/8/2017
|
+0.20 / +0.94%
|
21.15
|
22.15
|
21.15
|
21.40
|
21.49
|
13.46
|
286,210
|
|
|
11/7/2017
|
-1.05 / -4.72%
|
21.90
|
22.00
|
21.05
|
21.20
|
21.49
|
13.34
|
686,520
|
|
|
11/6/2017
|
-0.25 / -1.11%
|
22.20
|
22.50
|
22.00
|
22.25
|
22.24
|
14.00
|
146,730
|
|
|
11/3/2017
|
+0.05 / +0.22%
|
22.45
|
23.00
|
22.10
|
22.50
|
22.63
|
14.16
|
86,660
|
|
|
11/2/2017
|
+1.05 / +4.91%
|
22.00
|
22.85
|
21.40
|
22.45
|
22.72
|
14.12
|
1,150,590
|
|
|
11/1/2017
|
+1.40 / +7.00%
|
20.80
|
21.40
|
20.00
|
21.40
|
21.07
|
13.46
|
778,570
|
|
|
10/31/2017
|
-0.20 / -0.99%
|
20.00
|
20.10
|
19.95
|
20.00
|
20.00
|
12.58
|
31,300
|
|
|
10/30/2017
|
+0.30 / +1.51%
|
19.70
|
20.50
|
19.70
|
20.20
|
20.16
|
12.71
|
150,780
|
|
|
10/27/2017
|
-0.10 / -0.50%
|
19.90
|
19.90
|
19.80
|
19.90
|
19.81
|
12.52
|
33,820
|
|
|
10/26/2017
|
0.00 / 0.00%
|
20.35
|
20.35
|
19.70
|
20.00
|
19.81
|
12.58
|
61,520
|
|
|
10/25/2017
|
+0.05 / +0.25%
|
20.35
|
20.35
|
19.75
|
20.00
|
19.84
|
12.58
|
136,310
|
|
|
10/24/2017
|
+0.25 / +1.27%
|
19.70
|
20.00
|
19.70
|
19.95
|
19.83
|
12.55
|
80,720
|
|
|
10/23/2017
|
-0.30 / -1.50%
|
20.00
|
20.40
|
19.70
|
19.70
|
19.92
|
12.39
|
139,130
|
|
|
10/20/2017
|
-0.20 / -0.99%
|
20.20
|
20.40
|
19.95
|
20.00
|
20.02
|
12.58
|
63,580
|
|
|
10/19/2017
|
0.00 / 0.00%
|
20.10
|
20.30
|
20.05
|
20.20
|
20.18
|
12.71
|
90,100
|
|
|
10/18/2017
|
+0.20 / +1.00%
|
20.10
|
20.50
|
20.00
|
20.20
|
20.21
|
12.71
|
204,000
|
|
|
10/17/2017
|
-0.40 / -1.96%
|
20.25
|
20.50
|
20.00
|
20.00
|
20.14
|
12.58
|
89,110
|
|
|
10/16/2017
|
-0.20 / -0.97%
|
20.90
|
21.00
|
20.40
|
20.40
|
20.58
|
12.83
|
104,870
|
|
|
10/13/2017
|
-0.10 / -0.48%
|
20.70
|
20.80
|
20.50
|
20.60
|
20.59
|
12.96
|
178,480
|
|
|
10/12/2017
|
+0.70 / +3.50%
|
20.00
|
20.80
|
20.00
|
20.70
|
20.55
|
13.02
|
279,640
|
|
|
10/11/2017
|
-0.10 / -0.50%
|
20.20
|
20.25
|
20.00
|
20.00
|
20.08
|
12.58
|
242,040
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|