|
Closing price on 12/25/2024
|
|
| Open |
47.40 |
| High |
47.45 |
| Low |
47.00 |
| Volume |
39,100 |
| Split-adjusted Price |
47.40 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/25/2024
|
-0.05 / -0.11%
|
47.40
|
47.45
|
47.00
|
47.40
|
47.26
|
47.40
|
39,100
|
|
|
12/24/2024
|
+0.70 / +1.50%
|
46.50
|
47.95
|
46.00
|
47.45
|
46.59
|
47.45
|
127,000
|
|
|
12/23/2024
|
-0.15 / -0.32%
|
46.60
|
46.90
|
46.60
|
46.75
|
46.73
|
46.75
|
24,900
|
|
|
12/20/2024
|
+0.40 / +0.86%
|
46.50
|
46.90
|
46.25
|
46.90
|
46.56
|
46.90
|
39,400
|
|
|
12/19/2024
|
-0.50 / -1.06%
|
46.80
|
47.00
|
46.20
|
46.50
|
46.79
|
46.50
|
51,700
|
|
|
12/18/2024
|
+0.45 / +0.97%
|
46.55
|
47.00
|
46.30
|
47.00
|
46.60
|
47.00
|
38,700
|
|
|
12/17/2024
|
-0.15 / -0.32%
|
46.75
|
46.85
|
46.30
|
46.55
|
46.53
|
46.55
|
57,300
|
|
|
12/16/2024
|
-0.55 / -1.16%
|
47.15
|
47.25
|
46.70
|
46.70
|
47.11
|
46.70
|
22,300
|
|
|
12/13/2024
|
-0.60 / -1.25%
|
47.85
|
47.85
|
47.00
|
47.25
|
47.50
|
47.25
|
46,900
|
|
|
12/12/2024
|
-0.25 / -0.52%
|
47.65
|
48.10
|
47.65
|
47.85
|
47.87
|
47.85
|
17,700
|
|
|
12/11/2024
|
-0.20 / -0.41%
|
48.20
|
48.20
|
47.60
|
48.10
|
47.80
|
48.10
|
18,100
|
|
|
12/10/2024
|
0.00 / 0.00%
|
47.25
|
48.35
|
47.25
|
48.30
|
48.11
|
48.30
|
51,900
|
|
|
12/9/2024
|
-0.70 / -1.43%
|
48.90
|
49.00
|
48.20
|
48.30
|
48.50
|
48.30
|
16,400
|
|
|
12/6/2024
|
+0.30 / +0.62%
|
49.10
|
49.15
|
48.00
|
49.00
|
48.53
|
49.00
|
60,400
|
|
|
12/5/2024
|
-0.15 / -0.31%
|
48.85
|
48.85
|
48.20
|
48.70
|
48.64
|
48.70
|
19,200
|
|
|
12/4/2024
|
+0.05 / +0.10%
|
48.20
|
48.85
|
48.20
|
48.85
|
48.66
|
48.85
|
36,100
|
|
|
12/3/2024
|
+0.20 / +0.41%
|
48.60
|
49.00
|
48.60
|
48.80
|
48.66
|
48.80
|
69,400
|
|
|
12/2/2024
|
+0.40 / +0.83%
|
48.20
|
49.20
|
48.20
|
48.60
|
48.70
|
48.60
|
295,503
|
|
|
11/29/2024
|
+1.40 / +2.99%
|
46.40
|
48.20
|
46.40
|
48.20
|
47.97
|
48.20
|
168,100
|
|
|
11/28/2024
|
0.00 / 0.00%
|
47.00
|
47.00
|
46.25
|
46.80
|
46.56
|
46.80
|
7,300
|
|
|
11/27/2024
|
+0.05 / +0.11%
|
46.40
|
46.80
|
46.15
|
46.80
|
46.61
|
46.80
|
54,600
|
|
|
11/26/2024
|
+0.65 / +1.41%
|
45.90
|
47.00
|
45.80
|
46.75
|
46.38
|
46.75
|
35,200
|
|
|
11/25/2024
|
+0.10 / +0.22%
|
45.85
|
46.10
|
45.85
|
46.10
|
45.91
|
46.10
|
10,700
|
|
|
11/22/2024
|
+0.15 / +0.33%
|
45.70
|
46.20
|
45.70
|
46.00
|
45.98
|
46.00
|
43,500
|
|
|
11/21/2024
|
+0.25 / +0.55%
|
45.60
|
45.95
|
45.55
|
45.85
|
45.62
|
45.85
|
17,000
|
|
|
11/20/2024
|
-0.15 / -0.33%
|
45.60
|
45.90
|
45.45
|
45.60
|
45.61
|
45.60
|
90,100
|
|
|
11/19/2024
|
-0.20 / -0.44%
|
45.55
|
46.30
|
45.55
|
45.75
|
45.76
|
45.75
|
15,900
|
|
|
11/18/2024
|
-0.25 / -0.54%
|
46.30
|
46.30
|
45.80
|
45.95
|
46.04
|
45.95
|
60,600
|
|
|
11/15/2024
|
-0.40 / -0.86%
|
46.50
|
46.50
|
45.55
|
46.20
|
45.89
|
46.20
|
3,600
|
|
|
11/14/2024
|
+1.10 / +2.42%
|
46.00
|
46.75
|
45.85
|
46.60
|
46.33
|
46.60
|
130,600
|
|
|