|
Closing price on 11/22/2016
|
|
| Open |
20.05 |
| High |
20.45 |
| Low |
20.00 |
| Volume |
105,370 |
| Split-adjusted Price |
9.30 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2016
|
-0.20 / -0.99%
|
20.05
|
20.45
|
20.00
|
20.10
|
20.05
|
9.30
|
105,370
|
|
|
11/21/2016
|
-2.30 / -10.18%
|
21.50
|
21.50
|
20.30
|
20.30
|
20.65
|
9.39
|
71,380
|
|
|
11/18/2016
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.60
|
22.60
|
22.69
|
9.62
|
149,250
|
|
|
11/17/2016
|
-0.20 / -0.88%
|
22.85
|
22.85
|
22.50
|
22.60
|
22.67
|
9.62
|
148,650
|
|
|
11/16/2016
|
+0.20 / +0.88%
|
23.20
|
23.20
|
22.70
|
22.80
|
22.85
|
9.71
|
95,510
|
|
|
11/15/2016
|
-0.40 / -1.74%
|
23.35
|
23.35
|
22.60
|
22.60
|
22.82
|
9.62
|
108,050
|
|
|
11/14/2016
|
-0.20 / -0.86%
|
23.20
|
23.20
|
22.50
|
23.00
|
22.66
|
9.79
|
165,790
|
|
|
11/11/2016
|
+0.35 / +1.53%
|
23.45
|
23.45
|
23.00
|
23.20
|
23.20
|
9.88
|
101,620
|
|
|
11/10/2016
|
-0.25 / -1.08%
|
23.10
|
23.90
|
22.80
|
22.85
|
22.97
|
9.73
|
124,730
|
|
|
11/9/2016
|
0.00 / 0.00%
|
23.20
|
23.20
|
22.50
|
23.10
|
22.78
|
9.84
|
97,890
|
|
|
11/8/2016
|
+0.35 / +1.54%
|
23.60
|
23.60
|
23.00
|
23.10
|
23.11
|
9.84
|
177,240
|
|
|
11/7/2016
|
+0.25 / +1.11%
|
23.90
|
23.90
|
22.70
|
22.75
|
22.94
|
9.69
|
36,710
|
|
|
11/4/2016
|
+0.05 / +0.22%
|
22.40
|
22.80
|
22.40
|
22.50
|
22.58
|
9.58
|
92,540
|
|
|
11/3/2016
|
-0.10 / -0.44%
|
22.30
|
22.50
|
22.10
|
22.45
|
22.19
|
9.56
|
18,660
|
|
|
11/2/2016
|
+0.15 / +0.67%
|
22.60
|
22.60
|
22.20
|
22.55
|
22.37
|
9.60
|
54,810
|
|
|
11/1/2016
|
+0.20 / +0.90%
|
22.60
|
22.70
|
22.10
|
22.40
|
22.44
|
9.54
|
159,710
|
|
|
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
|
|
|