|
Closing price on 2/26/2024
|
|
| Open |
46.20 |
| High |
49.40 |
| Low |
45.65 |
| Volume |
339,800 |
| Split-adjusted Price |
44.21 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2024
|
+2.30 / +4.98%
|
46.20
|
49.40
|
45.65
|
48.50
|
48.21
|
44.21
|
339,800
|
|
|
2/23/2024
|
+0.50 / +1.09%
|
45.75
|
47.00
|
45.75
|
46.20
|
46.54
|
42.12
|
114,800
|
|
|
2/22/2024
|
-0.80 / -1.72%
|
46.50
|
46.70
|
45.70
|
45.70
|
46.53
|
41.66
|
81,500
|
|
|
2/21/2024
|
-0.25 / -0.53%
|
46.95
|
46.95
|
46.30
|
46.50
|
46.57
|
42.39
|
35,300
|
|
|
2/20/2024
|
+0.25 / +0.54%
|
46.60
|
47.00
|
46.50
|
46.75
|
46.69
|
42.62
|
33,000
|
|
|
2/19/2024
|
+0.30 / +0.65%
|
46.20
|
47.20
|
46.05
|
46.50
|
46.65
|
42.39
|
113,000
|
|
|
2/16/2024
|
+0.20 / +0.43%
|
46.00
|
46.45
|
46.00
|
46.20
|
46.11
|
42.12
|
46,000
|
|
|
2/15/2024
|
+0.20 / +0.44%
|
46.00
|
46.50
|
45.80
|
46.00
|
45.98
|
41.93
|
187,400
|
|
|
2/7/2024
|
0.00 / 0.00%
|
45.80
|
45.80
|
45.50
|
45.80
|
45.65
|
41.75
|
55,700
|
|
|
2/6/2024
|
-0.10 / -0.22%
|
45.90
|
46.00
|
45.80
|
45.80
|
45.85
|
41.75
|
32,600
|
|
|
2/5/2024
|
+0.80 / +1.77%
|
46.00
|
46.10
|
45.55
|
45.90
|
45.82
|
41.84
|
113,900
|
|
|
2/2/2024
|
+0.05 / +0.11%
|
45.05
|
45.85
|
44.80
|
45.10
|
45.38
|
41.11
|
75,400
|
|
|
2/1/2024
|
+0.45 / +1.01%
|
44.50
|
45.70
|
44.30
|
45.05
|
44.88
|
41.07
|
144,200
|
|
|
1/31/2024
|
-0.20 / -0.45%
|
44.90
|
44.90
|
44.20
|
44.60
|
44.49
|
40.66
|
61,400
|
|
|
1/30/2024
|
+1.30 / +2.99%
|
43.75
|
44.85
|
43.55
|
44.80
|
44.08
|
40.84
|
79,500
|
|
|
1/29/2024
|
+0.30 / +0.69%
|
43.00
|
43.60
|
43.00
|
43.50
|
43.47
|
39.66
|
69,200
|
|
|
1/26/2024
|
+0.40 / +0.93%
|
42.80
|
43.35
|
42.80
|
43.20
|
43.03
|
39.38
|
19,200
|
|
|
1/25/2024
|
0.00 / 0.00%
|
42.75
|
42.90
|
42.75
|
42.80
|
42.81
|
39.02
|
59,600
|
|
|
1/24/2024
|
0.00 / 0.00%
|
42.90
|
43.00
|
42.70
|
42.80
|
42.84
|
39.02
|
86,700
|
|
|
1/23/2024
|
-0.50 / -1.15%
|
43.25
|
43.30
|
42.80
|
42.80
|
43.00
|
39.02
|
89,900
|
|
|
1/22/2024
|
-0.45 / -1.03%
|
43.20
|
43.75
|
43.15
|
43.30
|
43.36
|
39.47
|
60,700
|
|
|
1/19/2024
|
+0.65 / +1.51%
|
43.45
|
44.50
|
43.10
|
43.75
|
43.75
|
39.88
|
163,700
|
|
|
1/18/2024
|
-0.60 / -1.37%
|
43.90
|
43.90
|
42.50
|
43.10
|
43.28
|
39.29
|
100,800
|
|
|
1/17/2024
|
0.00 / 0.00%
|
43.70
|
44.70
|
43.60
|
43.70
|
43.82
|
39.84
|
25,900
|
|
|
1/16/2024
|
-0.55 / -1.24%
|
44.20
|
44.25
|
43.50
|
43.70
|
43.83
|
39.84
|
61,900
|
|
|
1/15/2024
|
-0.60 / -1.34%
|
44.70
|
44.95
|
44.15
|
44.25
|
44.63
|
40.34
|
33,500
|
|
|
1/12/2024
|
-0.75 / -1.64%
|
45.40
|
45.60
|
44.70
|
44.85
|
45.16
|
40.89
|
49,100
|
|
|
1/11/2024
|
0.00 / 0.00%
|
45.70
|
45.70
|
45.45
|
45.60
|
45.58
|
41.57
|
43,300
|
|
|
1/10/2024
|
-0.60 / -1.30%
|
46.30
|
46.30
|
45.60
|
45.60
|
45.84
|
41.57
|
33,300
|
|
|
1/9/2024
|
+0.60 / +1.32%
|
45.95
|
46.20
|
45.60
|
46.20
|
45.87
|
42.12
|
105,000
|
|
|