|
Closing price on 2/23/2023
|
|
| Open |
36.50 |
| High |
36.60 |
| Low |
35.50 |
| Volume |
30,300 |
| Split-adjusted Price |
33.42 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2023
|
-0.25 / -0.68%
|
36.50
|
36.60
|
35.50
|
36.45
|
35.99
|
33.42
|
30,300
|
|
|
2/22/2023
|
-0.65 / -1.74%
|
37.35
|
37.50
|
36.60
|
36.70
|
37.22
|
33.65
|
21,000
|
|
|
2/21/2023
|
0.00 / 0.00%
|
37.50
|
37.55
|
37.30
|
37.35
|
37.43
|
34.25
|
52,100
|
|
|
2/20/2023
|
+0.75 / +2.05%
|
36.50
|
37.70
|
36.00
|
37.35
|
36.80
|
34.25
|
57,100
|
|
|
2/17/2023
|
+0.10 / +0.27%
|
36.50
|
36.60
|
36.00
|
36.60
|
36.38
|
33.56
|
17,800
|
|
|
2/16/2023
|
+0.50 / +1.39%
|
36.00
|
36.50
|
35.40
|
36.50
|
35.95
|
33.47
|
28,600
|
|
|
2/15/2023
|
-0.20 / -0.55%
|
35.55
|
36.35
|
35.50
|
36.00
|
35.77
|
33.01
|
26,800
|
|
|
2/14/2023
|
-0.20 / -0.55%
|
36.50
|
36.50
|
35.60
|
36.20
|
36.16
|
33.19
|
12,100
|
|
|
2/13/2023
|
-0.30 / -0.82%
|
36.50
|
36.65
|
34.20
|
36.40
|
35.88
|
33.38
|
37,100
|
|
|
2/10/2023
|
-0.80 / -2.13%
|
37.85
|
37.90
|
36.70
|
36.70
|
37.21
|
33.65
|
16,300
|
|
|
2/9/2023
|
+1.15 / +3.16%
|
36.35
|
38.30
|
36.35
|
37.50
|
37.57
|
34.39
|
122,500
|
|
|
2/8/2023
|
-0.15 / -0.41%
|
35.60
|
36.65
|
35.60
|
36.35
|
36.10
|
33.33
|
21,500
|
|
|
2/7/2023
|
-0.60 / -1.62%
|
37.80
|
37.80
|
36.25
|
36.50
|
36.77
|
33.47
|
24,700
|
|
|
2/6/2023
|
+0.35 / +0.95%
|
36.75
|
37.90
|
36.20
|
37.10
|
36.81
|
34.02
|
8,200
|
|
|
2/3/2023
|
-0.05 / -0.14%
|
36.50
|
36.85
|
36.50
|
36.75
|
36.66
|
33.70
|
14,200
|
|
|
2/2/2023
|
-1.00 / -2.65%
|
37.70
|
37.70
|
36.70
|
36.80
|
37.09
|
33.74
|
34,100
|
|
|
2/1/2023
|
-0.15 / -0.40%
|
38.10
|
38.65
|
37.60
|
37.80
|
38.12
|
34.66
|
51,900
|
|
|
1/31/2023
|
-0.05 / -0.13%
|
37.80
|
38.20
|
37.60
|
37.95
|
37.93
|
34.80
|
34,800
|
|
|
1/30/2023
|
+0.30 / +0.80%
|
37.75
|
38.10
|
37.70
|
38.00
|
37.91
|
34.85
|
95,800
|
|
|
1/27/2023
|
+1.00 / +2.72%
|
38.40
|
38.40
|
36.70
|
37.70
|
37.51
|
34.57
|
32,300
|
|
|
1/19/2023
|
-0.15 / -0.41%
|
36.85
|
37.20
|
36.50
|
36.70
|
36.84
|
33.65
|
40,200
|
|
|
1/18/2023
|
+0.75 / +2.08%
|
36.15
|
36.85
|
36.15
|
36.85
|
36.57
|
33.79
|
29,900
|
|
|
1/17/2023
|
+0.30 / +0.84%
|
36.00
|
36.50
|
35.80
|
36.10
|
36.17
|
33.10
|
71,100
|
|
|
1/16/2023
|
-0.60 / -1.65%
|
36.00
|
36.00
|
35.50
|
35.80
|
35.88
|
32.83
|
13,900
|
|
|
1/13/2023
|
-0.55 / -1.49%
|
36.95
|
37.00
|
36.20
|
36.40
|
36.45
|
33.38
|
37,700
|
|
|
1/12/2023
|
+1.15 / +3.21%
|
35.85
|
37.10
|
35.10
|
36.95
|
36.35
|
33.88
|
94,400
|
|
|
1/11/2023
|
+0.95 / +2.73%
|
35.00
|
35.80
|
34.60
|
35.80
|
34.87
|
32.83
|
26,800
|
|
|
1/10/2023
|
-0.75 / -2.11%
|
36.00
|
36.00
|
34.85
|
34.85
|
35.09
|
31.96
|
24,600
|
|
|
1/9/2023
|
0.00 / 0.00%
|
36.00
|
36.30
|
35.55
|
35.60
|
35.89
|
32.64
|
30,400
|
|
|
1/6/2023
|
+0.50 / +1.42%
|
36.90
|
36.90
|
35.50
|
35.60
|
35.98
|
32.64
|
85,600
|
|
|