|
Closing price on 2/25/2022
|
|
| Open |
59.00 |
| High |
60.00 |
| Low |
58.50 |
| Volume |
193,100 |
| Split-adjusted Price |
53.40 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2022
|
+1.00 / +1.69%
|
59.00
|
60.00
|
58.50
|
60.00
|
59.14
|
53.40
|
193,100
|
|
|
2/24/2022
|
-1.00 / -1.67%
|
59.00
|
60.50
|
56.50
|
59.00
|
58.51
|
52.51
|
284,700
|
|
|
2/23/2022
|
+0.80 / +1.35%
|
59.10
|
61.00
|
58.50
|
60.00
|
59.99
|
53.40
|
287,800
|
|
|
2/22/2022
|
+0.40 / +0.68%
|
57.50
|
59.20
|
56.50
|
59.20
|
57.62
|
52.69
|
368,200
|
|
|
2/21/2022
|
+0.10 / +0.17%
|
58.70
|
59.30
|
58.10
|
58.80
|
58.81
|
52.33
|
319,600
|
|
|
2/18/2022
|
+1.50 / +2.62%
|
56.90
|
59.00
|
53.20
|
58.70
|
57.98
|
52.24
|
502,900
|
|
|
2/17/2022
|
+2.20 / +4.00%
|
54.80
|
57.50
|
54.00
|
57.20
|
56.00
|
50.91
|
690,700
|
|
|
2/16/2022
|
+0.40 / +0.73%
|
54.60
|
55.70
|
54.60
|
55.00
|
54.98
|
48.95
|
182,300
|
|
|
2/15/2022
|
+0.30 / +0.55%
|
55.00
|
55.40
|
54.30
|
54.60
|
54.79
|
48.59
|
245,000
|
|
|
2/14/2022
|
+1.80 / +3.43%
|
51.00
|
55.00
|
51.00
|
54.30
|
54.01
|
48.33
|
569,600
|
|
|
2/11/2022
|
+0.10 / +0.19%
|
51.30
|
52.50
|
51.30
|
52.50
|
51.96
|
46.72
|
60,800
|
|
|
2/10/2022
|
-0.20 / -0.38%
|
52.60
|
52.60
|
51.60
|
52.40
|
52.19
|
46.63
|
57,900
|
|
|
2/9/2022
|
-0.40 / -0.75%
|
53.00
|
53.00
|
51.90
|
52.60
|
52.48
|
46.81
|
64,100
|
|
|
2/8/2022
|
+2.10 / +4.13%
|
50.90
|
53.40
|
50.30
|
53.00
|
52.46
|
47.17
|
167,600
|
|
|
2/7/2022
|
+0.60 / +1.19%
|
50.40
|
50.90
|
49.50
|
50.90
|
50.41
|
45.30
|
32,300
|
|
|
1/28/2022
|
0.00 / 0.00%
|
49.55
|
50.30
|
49.00
|
50.30
|
49.47
|
44.77
|
72,200
|
|
|
1/27/2022
|
-0.20 / -0.40%
|
50.50
|
50.50
|
49.30
|
50.30
|
49.81
|
44.77
|
22,100
|
|
|
1/26/2022
|
+1.25 / +2.54%
|
49.50
|
50.50
|
48.95
|
50.50
|
49.79
|
44.94
|
41,500
|
|
|
1/25/2022
|
+1.45 / +3.03%
|
47.75
|
49.25
|
46.90
|
49.25
|
47.88
|
43.83
|
76,500
|
|
|
1/24/2022
|
-1.40 / -2.85%
|
49.00
|
49.00
|
45.90
|
47.80
|
47.59
|
42.54
|
99,900
|
|
|
1/21/2022
|
-0.15 / -0.30%
|
49.50
|
49.90
|
48.30
|
49.20
|
49.11
|
43.79
|
58,400
|
|
|
1/20/2022
|
+1.20 / +2.49%
|
48.15
|
49.50
|
48.10
|
49.35
|
48.82
|
43.92
|
59,400
|
|
|
1/19/2022
|
-0.90 / -1.83%
|
49.05
|
49.10
|
48.00
|
48.15
|
48.42
|
42.85
|
68,600
|
|
|
1/18/2022
|
+0.05 / +0.10%
|
48.50
|
49.45
|
47.80
|
49.05
|
48.31
|
43.65
|
71,600
|
|
|
1/17/2022
|
-2.50 / -4.85%
|
51.00
|
52.00
|
47.90
|
49.00
|
49.24
|
43.61
|
119,400
|
|
|
1/14/2022
|
-0.20 / -0.39%
|
51.60
|
51.60
|
50.10
|
51.50
|
50.83
|
45.83
|
64,300
|
|
|
1/13/2022
|
0.00 / 0.00%
|
51.50
|
51.70
|
50.00
|
51.70
|
50.75
|
46.01
|
74,800
|
|
|
1/12/2022
|
-0.30 / -0.58%
|
52.00
|
52.00
|
49.15
|
51.70
|
50.47
|
46.01
|
85,100
|
|
|
1/11/2022
|
-0.40 / -0.76%
|
51.50
|
52.50
|
51.00
|
52.00
|
51.52
|
46.28
|
71,700
|
|
|
1/10/2022
|
-0.60 / -1.13%
|
53.40
|
53.40
|
51.30
|
52.40
|
52.10
|
46.63
|
129,600
|
|
|