|
Closing price on 12/1/2015
|
|
| Open |
24.20 |
| High |
24.30 |
| Low |
24.00 |
| Volume |
35,030 |
| Split-adjusted Price |
8.75 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2015
|
+0.10 / +0.42%
|
24.20
|
24.30
|
24.00
|
24.10
|
24.21
|
8.75
|
35,030
|
|
|
11/30/2015
|
-0.40 / -1.64%
|
24.40
|
24.40
|
24.00
|
24.00
|
24.26
|
8.71
|
63,360
|
|
|
11/27/2015
|
-0.40 / -1.61%
|
24.60
|
25.00
|
24.40
|
24.40
|
24.55
|
8.86
|
41,800
|
|
|
11/26/2015
|
-0.30 / -1.20%
|
25.00
|
25.00
|
24.50
|
24.80
|
24.72
|
9.01
|
30,340
|
|
|
11/25/2015
|
+0.40 / +1.62%
|
24.70
|
25.20
|
24.30
|
25.10
|
24.70
|
9.11
|
76,230
|
|
|
11/24/2015
|
-0.20 / -0.80%
|
25.00
|
25.00
|
24.70
|
24.70
|
24.88
|
8.97
|
77,690
|
|
|
11/23/2015
|
-0.40 / -1.58%
|
25.30
|
25.30
|
24.80
|
24.90
|
25.02
|
9.04
|
25,740
|
|
|
11/20/2015
|
+0.10 / +0.40%
|
25.20
|
25.30
|
24.90
|
25.30
|
25.06
|
9.19
|
56,980
|
|
|
11/19/2015
|
+0.90 / +3.70%
|
24.50
|
25.40
|
24.50
|
25.20
|
24.91
|
9.15
|
179,140
|
|
|
11/18/2015
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.20
|
24.30
|
24.39
|
8.82
|
99,190
|
|
|
11/17/2015
|
+0.20 / +0.83%
|
24.10
|
24.40
|
23.90
|
24.30
|
24.25
|
8.82
|
105,140
|
|
|
11/16/2015
|
-0.60 / -2.43%
|
24.50
|
25.00
|
24.10
|
24.10
|
24.38
|
8.75
|
109,190
|
|
|
11/13/2015
|
-0.30 / -1.20%
|
25.30
|
25.30
|
24.50
|
24.70
|
24.73
|
8.97
|
87,540
|
|
|
11/12/2015
|
+0.50 / +2.04%
|
24.50
|
25.20
|
24.30
|
25.00
|
24.70
|
9.08
|
73,510
|
|
|
11/11/2015
|
-0.70 / -2.78%
|
25.40
|
25.40
|
24.50
|
24.50
|
24.82
|
8.90
|
54,430
|
|
|
11/10/2015
|
-0.40 / -1.56%
|
24.50
|
25.80
|
24.50
|
25.20
|
25.18
|
9.15
|
60,890
|
|
|
11/9/2015
|
-0.20 / -0.78%
|
25.80
|
25.80
|
25.50
|
25.60
|
25.63
|
9.30
|
23,180
|
|
|
11/6/2015
|
-0.10 / -0.39%
|
26.00
|
26.00
|
25.20
|
25.80
|
25.57
|
9.37
|
135,330
|
|
|
11/5/2015
|
+0.20 / +0.78%
|
25.60
|
26.20
|
25.60
|
25.90
|
25.91
|
9.40
|
60,210
|
|
|
11/4/2015
|
-0.10 / -0.39%
|
26.00
|
26.50
|
25.70
|
25.70
|
25.96
|
9.33
|
81,360
|
|
|
11/3/2015
|
+0.70 / +2.79%
|
25.10
|
26.20
|
25.10
|
25.80
|
25.82
|
9.37
|
209,180
|
|
|
11/2/2015
|
-1.80 / -6.69%
|
26.90
|
26.90
|
25.10
|
25.10
|
25.73
|
9.11
|
338,530
|
|
|
10/30/2015
|
-0.60 / -2.18%
|
27.90
|
27.90
|
26.70
|
26.90
|
27.07
|
9.77
|
103,570
|
|
|
10/29/2015
|
+0.50 / +1.85%
|
27.20
|
27.80
|
26.70
|
27.50
|
27.38
|
9.99
|
328,810
|
|
|
10/28/2015
|
-3.10 / -10.30%
|
26.90
|
27.40
|
26.80
|
27.00
|
27.00
|
9.80
|
195,410
|
|
|
10/27/2015
|
+0.10 / +0.33%
|
30.00
|
30.40
|
29.70
|
30.10
|
30.05
|
9.66
|
319,440
|
|
|
10/26/2015
|
-1.00 / -3.23%
|
30.70
|
31.00
|
29.70
|
30.00
|
30.17
|
9.63
|
286,510
|
|
|
10/23/2015
|
-0.50 / -1.59%
|
31.80
|
31.80
|
30.90
|
31.00
|
31.24
|
9.95
|
305,650
|
|
|
10/22/2015
|
+1.70 / +5.70%
|
29.90
|
31.80
|
29.90
|
31.50
|
30.89
|
10.11
|
307,590
|
|
|
10/21/2015
|
+1.30 / +4.56%
|
28.50
|
29.80
|
28.50
|
29.80
|
29.27
|
9.56
|
487,940
|
|
|