Closing price on 12/11/2023
|
|
Open |
46.40 |
High |
46.45 |
Low |
45.95 |
Volume |
18,300 |
Split-adjusted Price |
44.65 |
|
|
FMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/11/2023
|
0.00 / 0.00%
|
46.40
|
46.45
|
45.95
|
46.40
|
46.11
|
44.65
|
18,300
|
|
12/8/2023
|
-0.60 / -1.28%
|
47.00
|
47.00
|
46.30
|
46.40
|
46.52
|
44.65
|
36,100
|
|
12/7/2023
|
0.00 / 0.00%
|
47.20
|
47.20
|
46.00
|
47.00
|
46.89
|
45.23
|
59,500
|
|
12/6/2023
|
+1.00 / +2.17%
|
46.00
|
47.20
|
45.45
|
47.00
|
46.67
|
45.23
|
144,200
|
|
12/5/2023
|
+0.50 / +1.10%
|
44.60
|
46.00
|
44.60
|
46.00
|
45.31
|
44.26
|
6,800
|
|
12/4/2023
|
+0.15 / +0.33%
|
45.35
|
46.10
|
45.10
|
45.50
|
45.64
|
43.78
|
68,400
|
|
12/1/2023
|
+0.10 / +0.22%
|
46.10
|
46.10
|
44.20
|
45.35
|
45.32
|
43.64
|
6,100
|
|
11/30/2023
|
-0.85 / -1.84%
|
46.20
|
46.20
|
45.25
|
45.25
|
45.51
|
43.54
|
13,200
|
|
11/29/2023
|
0.00 / 0.00%
|
46.00
|
46.10
|
45.00
|
46.10
|
45.60
|
44.36
|
4,100
|
|
11/28/2023
|
-0.15 / -0.32%
|
46.30
|
46.30
|
45.80
|
46.10
|
46.07
|
44.36
|
8,000
|
|
11/27/2023
|
0.00 / 0.00%
|
46.30
|
46.30
|
46.00
|
46.25
|
46.19
|
44.50
|
34,500
|
|
11/24/2023
|
+0.15 / +0.33%
|
46.05
|
46.25
|
45.30
|
46.25
|
45.68
|
44.50
|
44,600
|
|
11/23/2023
|
0.00 / 0.00%
|
45.90
|
46.40
|
45.90
|
46.10
|
46.11
|
44.36
|
46,200
|
|
11/22/2023
|
0.00 / 0.00%
|
46.45
|
46.45
|
45.80
|
46.10
|
46.17
|
44.36
|
32,800
|
|
11/21/2023
|
+0.90 / +1.99%
|
45.20
|
46.20
|
44.95
|
46.10
|
45.92
|
44.36
|
59,600
|
|
11/20/2023
|
+0.40 / +0.89%
|
44.60
|
45.60
|
43.90
|
45.20
|
44.50
|
43.49
|
10,500
|
|
11/17/2023
|
-0.10 / -0.22%
|
45.00
|
45.20
|
44.05
|
44.80
|
44.53
|
43.11
|
18,100
|
|
11/16/2023
|
+0.20 / +0.45%
|
45.00
|
45.25
|
44.75
|
44.90
|
45.02
|
43.21
|
9,200
|
|
11/15/2023
|
-0.10 / -0.22%
|
45.85
|
45.85
|
44.70
|
44.70
|
45.14
|
43.01
|
31,400
|
|
11/14/2023
|
+0.35 / +0.79%
|
44.50
|
45.20
|
44.50
|
44.80
|
44.82
|
43.11
|
18,400
|
|
11/13/2023
|
-0.35 / -0.78%
|
44.75
|
44.75
|
44.05
|
44.45
|
44.39
|
42.77
|
10,700
|
|
11/10/2023
|
-0.35 / -0.78%
|
45.20
|
45.20
|
44.60
|
44.80
|
44.74
|
43.11
|
21,100
|
|
11/9/2023
|
+0.15 / +0.33%
|
45.15
|
45.55
|
45.10
|
45.15
|
45.24
|
43.45
|
22,300
|
|
11/8/2023
|
+1.25 / +2.86%
|
43.75
|
45.00
|
43.35
|
45.00
|
44.10
|
43.30
|
23,300
|
|
11/7/2023
|
-0.05 / -0.11%
|
43.80
|
43.85
|
41.50
|
43.75
|
43.46
|
42.10
|
24,800
|
|
11/6/2023
|
+0.10 / +0.23%
|
43.65
|
44.00
|
43.35
|
43.80
|
43.74
|
42.15
|
19,100
|
|
11/3/2023
|
+0.65 / +1.51%
|
44.20
|
44.20
|
42.65
|
43.70
|
43.16
|
42.05
|
30,300
|
|
11/2/2023
|
+1.60 / +3.86%
|
41.60
|
43.05
|
41.45
|
43.05
|
42.21
|
41.43
|
72,200
|
|
11/1/2023
|
-0.55 / -1.31%
|
40.85
|
42.80
|
40.85
|
41.45
|
41.60
|
39.89
|
64,600
|
|
10/31/2023
|
-1.50 / -3.45%
|
43.50
|
43.50
|
42.00
|
42.00
|
42.80
|
40.42
|
31,200
|
|
|