|
Closing price on 2/3/2016
|
|
| Open |
18.60 |
| High |
18.60 |
| Low |
18.00 |
| Volume |
32,340 |
| Split-adjusted Price |
8.18 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2016
|
-0.40 / -2.15%
|
18.60
|
18.60
|
18.00
|
18.20
|
18.09
|
8.18
|
32,340
|
|
|
2/2/2016
|
-0.20 / -1.06%
|
18.50
|
19.20
|
18.50
|
18.60
|
18.51
|
8.36
|
21,880
|
|
|
2/1/2016
|
-0.20 / -1.05%
|
19.50
|
19.50
|
18.70
|
18.80
|
19.01
|
8.45
|
11,730
|
|
|
1/29/2016
|
+0.80 / +4.40%
|
18.50
|
19.00
|
18.50
|
19.00
|
18.59
|
8.54
|
68,140
|
|
|
1/28/2016
|
+0.20 / +1.11%
|
18.00
|
18.50
|
18.00
|
18.20
|
18.31
|
8.18
|
46,790
|
|
|
1/27/2016
|
0.00 / 0.00%
|
18.00
|
18.10
|
17.90
|
18.00
|
18.01
|
8.09
|
33,670
|
|
|
1/26/2016
|
-0.20 / -1.10%
|
17.60
|
18.20
|
17.60
|
18.00
|
17.98
|
8.09
|
7,580
|
|
|
1/25/2016
|
+1.10 / +6.43%
|
17.50
|
18.20
|
17.30
|
18.20
|
17.98
|
8.18
|
86,890
|
|
|
1/22/2016
|
-0.40 / -2.29%
|
17.60
|
17.60
|
17.00
|
17.10
|
17.22
|
7.69
|
40,010
|
|
|
1/21/2016
|
-0.80 / -4.37%
|
18.00
|
18.00
|
17.30
|
17.50
|
17.74
|
7.87
|
33,150
|
|
|
1/20/2016
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.00
|
18.30
|
18.21
|
8.23
|
27,850
|
|
|
1/19/2016
|
+0.80 / +4.57%
|
17.20
|
18.30
|
17.20
|
18.30
|
17.82
|
8.23
|
29,600
|
|
|
1/18/2016
|
-0.70 / -3.85%
|
18.00
|
18.00
|
17.10
|
17.50
|
17.38
|
7.87
|
172,350
|
|
|
1/15/2016
|
-0.80 / -4.21%
|
19.00
|
19.00
|
18.20
|
18.20
|
18.47
|
8.18
|
21,120
|
|
|
1/14/2016
|
-4.60 / -19.49%
|
20.40
|
20.40
|
18.80
|
19.00
|
19.17
|
8.54
|
63,410
|
|
|
1/13/2016
|
-0.50 / -2.07%
|
24.10
|
24.30
|
23.50
|
23.60
|
23.90
|
8.57
|
207,190
|
|
|
1/12/2016
|
+0.10 / +0.42%
|
23.80
|
24.20
|
23.60
|
24.10
|
24.03
|
8.75
|
48,940
|
|
|
1/11/2016
|
+0.30 / +1.27%
|
23.70
|
24.00
|
23.50
|
24.00
|
23.75
|
8.71
|
58,690
|
|
|
1/8/2016
|
-0.60 / -2.47%
|
23.50
|
24.30
|
23.50
|
23.70
|
23.84
|
8.61
|
95,950
|
|
|
1/7/2016
|
-0.70 / -2.80%
|
24.90
|
24.90
|
24.30
|
24.30
|
24.51
|
8.82
|
86,200
|
|
|
1/6/2016
|
+0.80 / +3.31%
|
24.20
|
25.00
|
24.20
|
25.00
|
24.91
|
9.08
|
35,330
|
|
|
1/5/2016
|
-0.80 / -3.20%
|
24.50
|
24.90
|
24.20
|
24.20
|
24.42
|
8.79
|
101,350
|
|
|
1/4/2016
|
-0.80 / -3.10%
|
25.80
|
25.80
|
25.00
|
25.00
|
25.31
|
9.08
|
94,630
|
|
|
12/31/2015
|
-0.20 / -0.77%
|
25.70
|
25.90
|
25.70
|
25.80
|
25.80
|
9.37
|
32,950
|
|
|
12/30/2015
|
0.00 / 0.00%
|
26.10
|
26.20
|
25.80
|
26.00
|
25.97
|
9.44
|
35,150
|
|
|
12/29/2015
|
+0.50 / +1.96%
|
25.60
|
26.20
|
25.60
|
26.00
|
26.02
|
9.44
|
183,540
|
|
|
12/28/2015
|
+0.30 / +1.19%
|
25.60
|
25.60
|
25.00
|
25.50
|
25.23
|
9.26
|
49,060
|
|
|
12/25/2015
|
-0.10 / -0.40%
|
25.10
|
25.50
|
24.80
|
25.20
|
25.06
|
9.15
|
12,130
|
|
|
12/24/2015
|
-0.10 / -0.39%
|
25.20
|
25.80
|
25.20
|
25.30
|
25.35
|
9.19
|
41,860
|
|
|
12/23/2015
|
-0.80 / -3.05%
|
26.20
|
26.20
|
25.00
|
25.40
|
25.73
|
9.22
|
94,340
|
|
|