|
Closing price on 12/20/2022
|
|
| Open |
35.00 |
| High |
35.25 |
| Low |
32.95 |
| Volume |
137,900 |
| Split-adjusted Price |
29.36 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2022
|
-1.60 / -4.52%
|
35.00
|
35.25
|
32.95
|
33.80
|
34.07
|
29.36
|
137,900
|
|
|
12/19/2022
|
+0.40 / +1.14%
|
35.60
|
36.80
|
34.90
|
35.40
|
35.53
|
30.75
|
107,700
|
|
|
12/16/2022
|
+0.45 / +1.30%
|
34.55
|
35.00
|
34.50
|
35.00
|
34.78
|
30.41
|
37,100
|
|
|
12/15/2022
|
-0.40 / -1.14%
|
34.95
|
35.30
|
34.55
|
34.55
|
34.74
|
30.01
|
67,600
|
|
|
12/14/2022
|
+0.35 / +1.01%
|
35.00
|
35.70
|
34.50
|
34.95
|
35.07
|
30.36
|
79,100
|
|
|
12/13/2022
|
-0.35 / -1.00%
|
35.50
|
36.35
|
34.45
|
34.60
|
34.91
|
30.06
|
46,300
|
|
|
12/12/2022
|
+0.65 / +1.90%
|
35.20
|
36.50
|
34.95
|
34.95
|
35.24
|
30.36
|
98,000
|
|
|
12/9/2022
|
-1.10 / -3.11%
|
35.40
|
35.40
|
34.05
|
34.30
|
34.43
|
29.80
|
71,500
|
|
|
12/8/2022
|
-0.65 / -1.80%
|
37.65
|
37.65
|
34.00
|
35.40
|
35.66
|
30.75
|
86,900
|
|
|
12/7/2022
|
-0.55 / -1.50%
|
36.60
|
37.60
|
36.00
|
36.05
|
36.46
|
31.32
|
55,900
|
|
|
12/6/2022
|
+1.80 / +5.17%
|
35.00
|
37.20
|
33.35
|
36.60
|
36.34
|
31.80
|
231,400
|
|
|
12/5/2022
|
+0.20 / +0.58%
|
34.70
|
35.60
|
34.65
|
34.80
|
34.91
|
30.23
|
56,100
|
|
|
12/2/2022
|
+0.30 / +0.87%
|
34.50
|
34.60
|
33.25
|
34.60
|
34.15
|
30.06
|
29,000
|
|
|
12/1/2022
|
0.00 / 0.00%
|
35.50
|
35.90
|
34.30
|
34.30
|
34.95
|
29.80
|
93,800
|
|
|
11/30/2022
|
+0.05 / +0.15%
|
34.80
|
34.80
|
33.50
|
34.30
|
34.03
|
29.80
|
76,200
|
|
|
11/29/2022
|
+0.55 / +1.63%
|
34.00
|
34.85
|
34.00
|
34.25
|
34.20
|
29.75
|
39,100
|
|
|
11/28/2022
|
+1.90 / +5.97%
|
32.90
|
33.75
|
32.50
|
33.70
|
33.27
|
29.28
|
122,600
|
|
|
11/25/2022
|
0.00 / 0.00%
|
32.30
|
32.30
|
31.80
|
31.80
|
32.01
|
27.63
|
56,300
|
|
|
11/24/2022
|
+0.05 / +0.16%
|
31.75
|
31.80
|
31.20
|
31.80
|
31.51
|
27.63
|
22,600
|
|
|
11/23/2022
|
0.00 / 0.00%
|
31.95
|
32.00
|
31.75
|
31.75
|
31.80
|
27.58
|
70,500
|
|
|
11/22/2022
|
0.00 / 0.00%
|
31.75
|
33.00
|
31.60
|
31.75
|
31.91
|
27.58
|
72,600
|
|
|
11/21/2022
|
+1.10 / +3.59%
|
30.85
|
32.00
|
30.60
|
31.75
|
31.07
|
27.58
|
71,900
|
|
|
11/18/2022
|
+0.05 / +0.16%
|
31.20
|
31.20
|
30.00
|
30.65
|
30.53
|
26.63
|
49,900
|
|
|
11/17/2022
|
+0.60 / +2.00%
|
31.00
|
31.35
|
30.20
|
30.60
|
30.84
|
26.58
|
20,700
|
|
|
11/16/2022
|
-0.70 / -2.28%
|
28.60
|
31.00
|
28.60
|
30.00
|
29.04
|
26.06
|
208,600
|
|
|
11/15/2022
|
-2.30 / -6.97%
|
33.85
|
33.85
|
30.70
|
30.70
|
31.01
|
26.67
|
119,400
|
|
|
11/14/2022
|
-1.70 / -4.90%
|
34.70
|
34.70
|
32.90
|
33.00
|
33.21
|
28.67
|
101,600
|
|
|
11/11/2022
|
+0.35 / +1.02%
|
35.00
|
35.00
|
34.40
|
34.70
|
34.73
|
30.14
|
29,800
|
|
|
11/10/2022
|
-0.65 / -1.86%
|
35.00
|
35.00
|
33.60
|
34.35
|
34.07
|
29.84
|
59,600
|
|
|
11/9/2022
|
+0.70 / +2.04%
|
35.00
|
35.20
|
34.80
|
35.00
|
34.94
|
30.41
|
24,400
|
|
|