|
Closing price on 12/5/2016
|
|
| Open |
18.90 |
| High |
19.50 |
| Low |
18.90 |
| Volume |
82,540 |
| Split-adjusted Price |
8.98 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2016
|
-0.10 / -0.51%
|
18.90
|
19.50
|
18.90
|
19.40
|
19.00
|
8.98
|
82,540
|
|
|
12/2/2016
|
-0.10 / -0.51%
|
19.95
|
19.95
|
19.50
|
19.50
|
19.62
|
9.02
|
59,520
|
|
|
12/1/2016
|
+0.30 / +1.55%
|
19.50
|
19.90
|
19.50
|
19.60
|
19.61
|
9.07
|
93,220
|
|
|
11/30/2016
|
+0.30 / +1.58%
|
19.50
|
19.50
|
19.10
|
19.30
|
19.21
|
8.93
|
50,390
|
|
|
11/29/2016
|
-0.60 / -3.06%
|
19.60
|
19.60
|
19.00
|
19.00
|
19.12
|
8.79
|
123,090
|
|
|
11/28/2016
|
-0.05 / -0.25%
|
19.65
|
19.95
|
19.50
|
19.60
|
19.56
|
9.07
|
21,930
|
|
|
11/25/2016
|
0.00 / 0.00%
|
19.65
|
19.95
|
19.60
|
19.65
|
19.78
|
9.09
|
40,600
|
|
|
11/24/2016
|
-0.35 / -1.75%
|
20.00
|
20.00
|
19.65
|
19.65
|
19.77
|
9.09
|
55,190
|
|
|
11/23/2016
|
-0.10 / -0.50%
|
20.10
|
20.20
|
20.00
|
20.00
|
20.06
|
9.25
|
116,820
|
|
|
11/22/2016
|
-0.20 / -0.99%
|
20.05
|
20.45
|
20.00
|
20.10
|
20.05
|
9.30
|
105,370
|
|
|
11/21/2016
|
-2.30 / -10.18%
|
21.50
|
21.50
|
20.30
|
20.30
|
20.65
|
9.39
|
71,380
|
|
|
11/18/2016
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.60
|
22.60
|
22.69
|
9.62
|
149,250
|
|
|
11/17/2016
|
-0.20 / -0.88%
|
22.85
|
22.85
|
22.50
|
22.60
|
22.67
|
9.62
|
148,650
|
|
|
11/16/2016
|
+0.20 / +0.88%
|
23.20
|
23.20
|
22.70
|
22.80
|
22.85
|
9.71
|
95,510
|
|
|
11/15/2016
|
-0.40 / -1.74%
|
23.35
|
23.35
|
22.60
|
22.60
|
22.82
|
9.62
|
108,050
|
|
|
11/14/2016
|
-0.20 / -0.86%
|
23.20
|
23.20
|
22.50
|
23.00
|
22.66
|
9.79
|
165,790
|
|
|
11/11/2016
|
+0.35 / +1.53%
|
23.45
|
23.45
|
23.00
|
23.20
|
23.20
|
9.88
|
101,620
|
|
|
11/10/2016
|
-0.25 / -1.08%
|
23.10
|
23.90
|
22.80
|
22.85
|
22.97
|
9.73
|
124,730
|
|
|
11/9/2016
|
0.00 / 0.00%
|
23.20
|
23.20
|
22.50
|
23.10
|
22.78
|
9.84
|
97,890
|
|
|
11/8/2016
|
+0.35 / +1.54%
|
23.60
|
23.60
|
23.00
|
23.10
|
23.11
|
9.84
|
177,240
|
|
|
11/7/2016
|
+0.25 / +1.11%
|
23.90
|
23.90
|
22.70
|
22.75
|
22.94
|
9.69
|
36,710
|
|
|
11/4/2016
|
+0.05 / +0.22%
|
22.40
|
22.80
|
22.40
|
22.50
|
22.58
|
9.58
|
92,540
|
|
|
11/3/2016
|
-0.10 / -0.44%
|
22.30
|
22.50
|
22.10
|
22.45
|
22.19
|
9.56
|
18,660
|
|
|
11/2/2016
|
+0.15 / +0.67%
|
22.60
|
22.60
|
22.20
|
22.55
|
22.37
|
9.60
|
54,810
|
|
|
11/1/2016
|
+0.20 / +0.90%
|
22.60
|
22.70
|
22.10
|
22.40
|
22.44
|
9.54
|
159,710
|
|
|
10/31/2016
|
-0.90 / -3.90%
|
23.10
|
23.10
|
22.20
|
22.20
|
22.49
|
9.45
|
55,850
|
|
|
10/28/2016
|
+0.10 / +0.43%
|
22.90
|
23.10
|
22.30
|
23.10
|
22.91
|
9.84
|
31,820
|
|
|
10/27/2016
|
+0.20 / +0.88%
|
22.80
|
23.00
|
22.55
|
23.00
|
22.80
|
9.79
|
45,210
|
|
|
10/26/2016
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.40
|
22.80
|
22.48
|
9.71
|
21,350
|
|
|
10/25/2016
|
+0.30 / +1.33%
|
22.30
|
22.80
|
22.10
|
22.80
|
22.48
|
9.71
|
60,510
|
|
|