|
Closing price on 12/5/2022
|
|
| Open |
34.70 |
| High |
35.60 |
| Low |
34.65 |
| Volume |
56,100 |
| Split-adjusted Price |
31.91 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2022
|
+0.20 / +0.58%
|
34.70
|
35.60
|
34.65
|
34.80
|
34.91
|
31.91
|
56,100
|
|
|
12/2/2022
|
+0.30 / +0.87%
|
34.50
|
34.60
|
33.25
|
34.60
|
34.15
|
31.73
|
29,000
|
|
|
12/1/2022
|
0.00 / 0.00%
|
35.50
|
35.90
|
34.30
|
34.30
|
34.95
|
31.45
|
93,800
|
|
|
11/30/2022
|
+0.05 / +0.15%
|
34.80
|
34.80
|
33.50
|
34.30
|
34.03
|
31.45
|
76,200
|
|
|
11/29/2022
|
+0.55 / +1.63%
|
34.00
|
34.85
|
34.00
|
34.25
|
34.20
|
31.41
|
39,100
|
|
|
11/28/2022
|
+1.90 / +5.97%
|
32.90
|
33.75
|
32.50
|
33.70
|
33.27
|
30.90
|
122,600
|
|
|
11/25/2022
|
0.00 / 0.00%
|
32.30
|
32.30
|
31.80
|
31.80
|
32.01
|
29.16
|
56,300
|
|
|
11/24/2022
|
+0.05 / +0.16%
|
31.75
|
31.80
|
31.20
|
31.80
|
31.51
|
29.16
|
22,600
|
|
|
11/23/2022
|
0.00 / 0.00%
|
31.95
|
32.00
|
31.75
|
31.75
|
31.80
|
29.11
|
70,500
|
|
|
11/22/2022
|
0.00 / 0.00%
|
31.75
|
33.00
|
31.60
|
31.75
|
31.91
|
29.11
|
72,600
|
|
|
11/21/2022
|
+1.10 / +3.59%
|
30.85
|
32.00
|
30.60
|
31.75
|
31.07
|
29.11
|
71,900
|
|
|
11/18/2022
|
+0.05 / +0.16%
|
31.20
|
31.20
|
30.00
|
30.65
|
30.53
|
28.11
|
49,900
|
|
|
11/17/2022
|
+0.60 / +2.00%
|
31.00
|
31.35
|
30.20
|
30.60
|
30.84
|
28.06
|
20,700
|
|
|
11/16/2022
|
-0.70 / -2.28%
|
28.60
|
31.00
|
28.60
|
30.00
|
29.04
|
27.51
|
208,600
|
|
|
11/15/2022
|
-2.30 / -6.97%
|
33.85
|
33.85
|
30.70
|
30.70
|
31.01
|
28.15
|
119,400
|
|
|
11/14/2022
|
-1.70 / -4.90%
|
34.70
|
34.70
|
32.90
|
33.00
|
33.21
|
30.26
|
101,600
|
|
|
11/11/2022
|
+0.35 / +1.02%
|
35.00
|
35.00
|
34.40
|
34.70
|
34.73
|
31.82
|
29,800
|
|
|
11/10/2022
|
-0.65 / -1.86%
|
35.00
|
35.00
|
33.60
|
34.35
|
34.07
|
31.50
|
59,600
|
|
|
11/9/2022
|
+0.70 / +2.04%
|
35.00
|
35.20
|
34.80
|
35.00
|
34.94
|
32.09
|
24,400
|
|
|
11/8/2022
|
+0.20 / +0.59%
|
34.10
|
34.50
|
34.10
|
34.30
|
34.25
|
31.45
|
19,400
|
|
|
11/7/2022
|
-0.90 / -2.57%
|
35.00
|
35.20
|
34.00
|
34.10
|
34.50
|
31.27
|
41,300
|
|
|
11/4/2022
|
-0.50 / -1.41%
|
35.50
|
35.50
|
34.60
|
35.00
|
34.92
|
32.09
|
23,700
|
|
|
11/3/2022
|
-0.50 / -1.39%
|
35.50
|
36.15
|
35.00
|
35.50
|
35.30
|
32.55
|
22,800
|
|
|
11/2/2022
|
-0.35 / -0.96%
|
36.00
|
36.25
|
35.90
|
36.00
|
36.11
|
33.01
|
5,400
|
|
|
11/1/2022
|
+0.75 / +2.11%
|
36.00
|
36.35
|
35.55
|
36.35
|
35.85
|
33.33
|
21,800
|
|
|
10/31/2022
|
-0.05 / -0.14%
|
35.65
|
36.30
|
35.45
|
35.60
|
35.54
|
32.64
|
96,900
|
|
|
10/28/2022
|
-0.65 / -1.79%
|
36.50
|
36.50
|
35.60
|
35.65
|
35.97
|
32.69
|
19,400
|
|
|
10/27/2022
|
+1.80 / +5.22%
|
34.20
|
36.40
|
34.20
|
36.30
|
35.16
|
33.29
|
54,700
|
|
|
10/26/2022
|
-0.50 / -1.43%
|
35.00
|
36.40
|
34.50
|
34.50
|
34.83
|
31.64
|
52,600
|
|
|
10/25/2022
|
-1.00 / -2.78%
|
35.05
|
36.00
|
34.55
|
35.00
|
35.31
|
32.09
|
65,400
|
|
|