|
Closing price on 12/8/2020
|
|
| Open |
35.55 |
| High |
36.90 |
| Low |
35.00 |
| Volume |
571,810 |
| Split-adjusted Price |
27.77 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2020
|
+1.00 / +2.81%
|
35.55
|
36.90
|
35.00
|
36.60
|
36.01
|
27.77
|
571,810
|
|
|
12/7/2020
|
-0.55 / -1.52%
|
36.60
|
36.60
|
35.60
|
35.60
|
36.01
|
27.01
|
667,950
|
|
|
12/4/2020
|
-1.40 / -3.73%
|
37.55
|
37.55
|
36.15
|
36.15
|
36.95
|
27.43
|
381,540
|
|
|
12/3/2020
|
+0.25 / +0.67%
|
37.30
|
37.70
|
37.00
|
37.55
|
37.39
|
28.49
|
377,000
|
|
|
12/2/2020
|
-0.60 / -1.58%
|
37.70
|
37.70
|
37.20
|
37.30
|
37.38
|
28.30
|
287,880
|
|
|
12/1/2020
|
+1.75 / +4.84%
|
35.55
|
38.00
|
35.00
|
37.90
|
36.33
|
28.76
|
878,980
|
|
|
11/30/2020
|
-0.05 / -0.14%
|
36.15
|
36.20
|
35.70
|
36.15
|
35.93
|
27.43
|
499,540
|
|
|
11/27/2020
|
-0.10 / -0.28%
|
36.50
|
36.80
|
36.00
|
36.20
|
36.30
|
27.47
|
364,440
|
|
|
11/26/2020
|
+2.35 / +6.92%
|
33.95
|
36.30
|
33.95
|
36.30
|
35.85
|
27.55
|
1,261,840
|
|
|
11/25/2020
|
+0.10 / +0.30%
|
33.95
|
34.40
|
33.50
|
33.95
|
33.98
|
25.76
|
495,130
|
|
|
11/24/2020
|
-0.30 / -0.88%
|
34.15
|
34.20
|
33.50
|
33.85
|
33.86
|
25.69
|
201,470
|
|
|
11/23/2020
|
-0.35 / -1.01%
|
34.50
|
34.50
|
34.00
|
34.15
|
34.19
|
25.91
|
212,170
|
|
|
11/20/2020
|
+1.30 / +3.92%
|
33.20
|
34.50
|
33.20
|
34.50
|
34.10
|
26.18
|
766,530
|
|
|
11/19/2020
|
0.00 / 0.00%
|
33.20
|
33.40
|
32.80
|
33.20
|
33.12
|
25.19
|
353,570
|
|
|
11/18/2020
|
0.00 / 0.00%
|
33.50
|
33.50
|
33.10
|
33.20
|
33.27
|
25.19
|
274,580
|
|
|
11/17/2020
|
+0.40 / +1.22%
|
33.00
|
33.20
|
32.60
|
33.20
|
32.95
|
25.19
|
214,230
|
|
|
11/16/2020
|
-0.65 / -1.94%
|
33.45
|
33.70
|
32.80
|
32.80
|
33.15
|
24.89
|
293,840
|
|
|
11/13/2020
|
+0.25 / +0.75%
|
33.20
|
33.70
|
33.20
|
33.45
|
33.43
|
25.38
|
316,660
|
|
|
11/12/2020
|
-0.10 / -0.30%
|
33.30
|
33.50
|
33.00
|
33.20
|
33.12
|
25.19
|
224,160
|
|
|
11/11/2020
|
+0.60 / +1.83%
|
32.60
|
33.90
|
32.60
|
33.30
|
33.15
|
25.27
|
228,360
|
|
|
11/10/2020
|
-0.70 / -2.10%
|
34.40
|
34.40
|
32.70
|
32.70
|
33.49
|
24.81
|
289,780
|
|
|
11/9/2020
|
+1.45 / +4.54%
|
32.10
|
33.40
|
32.00
|
33.40
|
32.98
|
25.34
|
437,680
|
|
|
11/6/2020
|
+0.35 / +1.11%
|
31.50
|
31.95
|
31.50
|
31.95
|
31.73
|
24.24
|
150,280
|
|
|
11/5/2020
|
+0.20 / +0.64%
|
31.70
|
31.90
|
31.20
|
31.60
|
31.67
|
23.98
|
202,940
|
|
|
11/4/2020
|
+0.95 / +3.12%
|
30.60
|
31.80
|
30.50
|
31.40
|
31.34
|
23.83
|
244,910
|
|
|
11/3/2020
|
+0.15 / +0.50%
|
30.30
|
30.70
|
30.10
|
30.45
|
30.42
|
23.11
|
111,150
|
|
|
11/2/2020
|
+0.10 / +0.33%
|
30.20
|
30.45
|
29.30
|
30.30
|
29.88
|
22.99
|
128,350
|
|
|
10/30/2020
|
+0.25 / +0.83%
|
30.00
|
30.20
|
29.60
|
30.20
|
29.89
|
22.92
|
56,520
|
|
|
10/29/2020
|
-0.10 / -0.33%
|
30.05
|
30.05
|
29.00
|
29.95
|
29.48
|
22.73
|
227,150
|
|
|
10/28/2020
|
-1.20 / -3.84%
|
31.10
|
31.30
|
29.60
|
30.05
|
30.38
|
22.80
|
293,000
|
|
|