|
Closing price on 11/21/2018
|
|
| Open |
30.00 |
| High |
31.40 |
| Low |
29.90 |
| Volume |
493,660 |
| Split-adjusted Price |
19.72 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/21/2018
|
+1.25 / +4.17%
|
30.00
|
31.40
|
29.90
|
31.25
|
30.96
|
19.72
|
493,660
|
|
|
11/20/2018
|
-0.50 / -1.64%
|
30.30
|
30.40
|
30.00
|
30.00
|
30.16
|
18.93
|
180,840
|
|
|
11/19/2018
|
+0.50 / +1.67%
|
30.00
|
30.60
|
30.00
|
30.50
|
30.36
|
19.24
|
120,090
|
|
|
11/16/2018
|
0.00 / 0.00%
|
30.00
|
30.40
|
30.00
|
30.00
|
30.19
|
18.93
|
154,280
|
|
|
11/15/2018
|
-0.10 / -0.33%
|
30.00
|
30.90
|
29.30
|
30.00
|
29.80
|
18.93
|
370,090
|
|
|
11/14/2018
|
-1.35 / -4.29%
|
31.50
|
31.90
|
30.00
|
30.10
|
30.80
|
18.99
|
309,000
|
|
|
11/13/2018
|
+0.65 / +2.11%
|
29.80
|
31.90
|
29.70
|
31.45
|
31.10
|
19.84
|
597,710
|
|
|
11/12/2018
|
+1.00 / +3.36%
|
29.90
|
31.00
|
28.90
|
30.80
|
29.85
|
19.43
|
254,740
|
|
|
11/9/2018
|
-0.20 / -0.67%
|
29.90
|
30.95
|
29.80
|
29.80
|
30.36
|
18.80
|
307,080
|
|
|
11/8/2018
|
+1.85 / +6.57%
|
28.30
|
30.10
|
28.30
|
30.00
|
29.59
|
18.93
|
993,710
|
|
|
11/7/2018
|
+0.15 / +0.54%
|
27.80
|
28.35
|
27.55
|
28.15
|
28.10
|
17.76
|
198,710
|
|
|
11/6/2018
|
0.00 / 0.00%
|
28.00
|
28.20
|
27.80
|
28.00
|
27.98
|
17.67
|
88,890
|
|
|
11/5/2018
|
0.00 / 0.00%
|
27.95
|
28.10
|
27.50
|
28.00
|
27.95
|
17.67
|
89,740
|
|
|
11/2/2018
|
+0.30 / +1.08%
|
28.10
|
28.20
|
27.70
|
28.00
|
28.05
|
17.67
|
129,310
|
|
|
11/1/2018
|
+0.10 / +0.36%
|
27.65
|
28.00
|
27.50
|
27.70
|
27.78
|
17.48
|
122,270
|
|
|
10/31/2018
|
+0.55 / +2.03%
|
27.10
|
27.60
|
27.10
|
27.60
|
27.49
|
17.41
|
104,570
|
|
|
10/30/2018
|
+0.20 / +0.74%
|
26.50
|
27.60
|
26.50
|
27.05
|
27.24
|
17.07
|
140,470
|
|
|
10/29/2018
|
-0.60 / -2.19%
|
27.10
|
27.30
|
26.65
|
26.85
|
27.07
|
16.94
|
90,910
|
|
|
10/26/2018
|
+0.95 / +3.58%
|
26.95
|
27.50
|
26.20
|
27.45
|
27.00
|
17.32
|
156,380
|
|
|
10/25/2018
|
-0.05 / -0.19%
|
25.20
|
26.85
|
25.00
|
26.50
|
26.01
|
16.72
|
188,610
|
|
|
10/24/2018
|
-0.95 / -3.45%
|
27.20
|
27.90
|
26.30
|
26.55
|
26.72
|
16.75
|
78,420
|
|
|
10/23/2018
|
-0.35 / -1.26%
|
27.85
|
28.00
|
27.00
|
27.50
|
27.67
|
17.35
|
144,500
|
|
|
10/22/2018
|
+0.10 / +0.36%
|
27.75
|
28.30
|
27.75
|
27.85
|
28.11
|
17.57
|
269,910
|
|
|
10/19/2018
|
+0.15 / +0.54%
|
27.00
|
27.90
|
26.60
|
27.75
|
27.31
|
17.51
|
187,200
|
|
|
10/18/2018
|
-0.25 / -0.90%
|
27.85
|
28.10
|
27.50
|
27.60
|
27.80
|
17.41
|
193,220
|
|
|
10/17/2018
|
+0.85 / +3.15%
|
27.30
|
28.00
|
27.30
|
27.85
|
27.53
|
17.57
|
282,700
|
|
|
10/16/2018
|
+0.20 / +0.75%
|
26.90
|
27.40
|
26.80
|
27.00
|
27.06
|
17.03
|
193,400
|
|
|
10/15/2018
|
-0.40 / -1.47%
|
27.20
|
27.25
|
26.10
|
26.80
|
26.96
|
16.91
|
96,000
|
|
|
10/12/2018
|
+0.30 / +1.12%
|
26.00
|
27.30
|
25.50
|
27.20
|
26.59
|
17.16
|
262,750
|
|
|
10/11/2018
|
-0.95 / -3.41%
|
27.00
|
27.00
|
25.95
|
26.90
|
26.34
|
16.97
|
835,570
|
|
|