|
Closing price on 11/8/2024
|
|
Open |
45.65 |
High |
46.50 |
Low |
45.65 |
Volume |
76,900 |
Split-adjusted Price |
46.10 |
|
|
FMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/8/2024
|
+0.45 / +0.99%
|
45.65
|
46.50
|
45.65
|
46.10
|
46.11
|
46.10
|
76,900
|
|
11/7/2024
|
-0.10 / -0.22%
|
45.75
|
45.95
|
45.65
|
45.65
|
45.75
|
45.65
|
10,100
|
|
11/6/2024
|
+0.45 / +0.99%
|
45.00
|
45.75
|
45.00
|
45.75
|
45.47
|
45.75
|
23,200
|
|
11/5/2024
|
-0.20 / -0.44%
|
45.45
|
45.45
|
44.80
|
45.30
|
45.03
|
45.30
|
42,900
|
|
11/4/2024
|
-0.25 / -0.55%
|
45.70
|
45.70
|
44.70
|
45.50
|
45.16
|
45.50
|
41,700
|
|
11/1/2024
|
-0.05 / -0.11%
|
45.80
|
46.00
|
44.90
|
45.75
|
45.24
|
45.75
|
26,700
|
|
10/31/2024
|
-0.30 / -0.65%
|
46.00
|
46.00
|
45.80
|
45.80
|
45.85
|
45.80
|
7,500
|
|
10/30/2024
|
+0.35 / +0.77%
|
46.00
|
46.20
|
45.70
|
46.10
|
46.00
|
46.10
|
29,400
|
|
10/29/2024
|
+0.05 / +0.11%
|
45.90
|
45.90
|
45.60
|
45.75
|
45.72
|
45.75
|
17,600
|
|
10/28/2024
|
-0.20 / -0.44%
|
45.80
|
46.00
|
45.30
|
45.70
|
45.66
|
45.70
|
24,900
|
|
10/25/2024
|
+0.15 / +0.33%
|
45.75
|
47.20
|
45.75
|
45.90
|
46.07
|
45.90
|
73,400
|
|
10/24/2024
|
-0.25 / -0.54%
|
45.50
|
46.20
|
45.50
|
45.75
|
45.83
|
45.75
|
32,500
|
|
10/23/2024
|
-0.40 / -0.86%
|
46.80
|
46.80
|
46.00
|
46.00
|
46.12
|
46.00
|
29,000
|
|
10/22/2024
|
-1.05 / -2.21%
|
47.45
|
47.45
|
46.40
|
46.40
|
46.61
|
46.40
|
84,500
|
|
10/21/2024
|
-0.70 / -1.45%
|
47.95
|
47.95
|
47.10
|
47.45
|
47.53
|
47.45
|
48,600
|
|
10/18/2024
|
+0.15 / +0.31%
|
48.00
|
48.45
|
48.00
|
48.15
|
48.11
|
48.15
|
36,700
|
|
10/17/2024
|
-0.20 / -0.41%
|
48.05
|
49.00
|
47.90
|
48.00
|
48.04
|
48.00
|
18,600
|
|
10/16/2024
|
+0.20 / +0.42%
|
48.40
|
48.50
|
47.85
|
48.20
|
48.24
|
48.20
|
15,300
|
|
10/15/2024
|
-0.10 / -0.21%
|
48.10
|
48.40
|
47.80
|
48.00
|
47.94
|
48.00
|
44,100
|
|
10/14/2024
|
+0.45 / +0.94%
|
47.80
|
48.65
|
47.80
|
48.10
|
48.15
|
48.10
|
15,000
|
|
10/11/2024
|
+0.20 / +0.42%
|
47.55
|
48.20
|
47.55
|
47.65
|
47.99
|
47.65
|
71,000
|
|
10/10/2024
|
+0.20 / +0.42%
|
47.35
|
47.95
|
47.30
|
47.45
|
47.48
|
47.45
|
52,700
|
|
10/9/2024
|
0.00 / 0.00%
|
47.30
|
47.65
|
46.80
|
47.25
|
47.44
|
47.25
|
36,300
|
|
10/8/2024
|
+0.75 / +1.61%
|
46.50
|
47.25
|
46.50
|
47.25
|
46.97
|
47.25
|
36,200
|
|
10/7/2024
|
+0.15 / +0.32%
|
46.90
|
46.95
|
46.35
|
46.50
|
46.53
|
46.50
|
30,200
|
|
10/4/2024
|
-0.15 / -0.32%
|
46.50
|
47.55
|
46.30
|
46.35
|
46.59
|
46.35
|
43,200
|
|
10/3/2024
|
-0.25 / -0.53%
|
47.00
|
47.10
|
46.40
|
46.50
|
46.68
|
46.50
|
64,000
|
|
10/2/2024
|
-0.15 / -0.32%
|
46.75
|
46.75
|
46.65
|
46.75
|
46.74
|
46.75
|
32,500
|
|
10/1/2024
|
-0.15 / -0.32%
|
47.05
|
47.05
|
46.85
|
46.90
|
46.97
|
46.90
|
18,700
|
|
9/30/2024
|
+0.05 / +0.11%
|
46.75
|
47.15
|
46.75
|
47.05
|
47.02
|
47.05
|
43,400
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|