|
Closing price on 2/5/2021
|
|
| Open |
30.90 |
| High |
31.00 |
| Low |
30.45 |
| Volume |
131,800 |
| Split-adjusted Price |
25.80 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2021
|
+0.30 / +0.99%
|
30.90
|
31.00
|
30.45
|
30.60
|
30.66
|
25.80
|
131,800
|
|
|
2/4/2021
|
+0.60 / +2.02%
|
30.00
|
30.30
|
29.70
|
30.30
|
30.01
|
25.55
|
211,900
|
|
|
2/3/2021
|
+0.85 / +2.95%
|
28.85
|
29.70
|
28.80
|
29.70
|
29.20
|
25.04
|
280,100
|
|
|
2/2/2021
|
+0.50 / +1.76%
|
28.10
|
28.90
|
28.10
|
28.85
|
28.42
|
24.32
|
159,800
|
|
|
2/1/2021
|
-0.85 / -2.91%
|
29.20
|
29.90
|
28.20
|
28.35
|
28.93
|
23.90
|
163,500
|
|
|
1/29/2021
|
+0.45 / +1.57%
|
28.75
|
29.95
|
28.00
|
29.20
|
28.89
|
24.62
|
188,500
|
|
|
1/28/2021
|
-2.15 / -6.96%
|
28.90
|
29.70
|
28.75
|
28.75
|
28.84
|
24.24
|
253,200
|
|
|
1/27/2021
|
-1.00 / -3.13%
|
31.90
|
32.50
|
30.75
|
30.90
|
31.72
|
26.05
|
203,800
|
|
|
1/26/2021
|
-1.10 / -3.33%
|
32.70
|
32.80
|
31.75
|
31.90
|
32.32
|
26.90
|
159,500
|
|
|
1/25/2021
|
0.00 / 0.00%
|
33.00
|
33.00
|
32.50
|
33.00
|
32.76
|
27.82
|
212,800
|
|
|
1/22/2021
|
-0.30 / -0.90%
|
33.30
|
33.50
|
32.95
|
33.00
|
33.12
|
27.82
|
251,600
|
|
|
1/21/2021
|
+0.55 / +1.68%
|
33.50
|
33.55
|
33.00
|
33.30
|
33.24
|
28.08
|
141,900
|
|
|
1/20/2021
|
+0.20 / +0.61%
|
32.55
|
32.90
|
30.50
|
32.75
|
32.55
|
27.61
|
234,900
|
|
|
1/19/2021
|
-2.35 / -6.73%
|
34.50
|
34.95
|
32.50
|
32.55
|
33.48
|
27.44
|
258,900
|
|
|
1/18/2021
|
+1.15 / +3.41%
|
35.30
|
35.35
|
34.50
|
34.90
|
34.93
|
29.43
|
448,100
|
|
|
1/15/2021
|
-0.70 / -1.83%
|
38.30
|
38.30
|
37.30
|
37.50
|
37.75
|
28.46
|
461,880
|
|
|
1/14/2021
|
+1.00 / +2.69%
|
37.35
|
38.40
|
37.00
|
38.20
|
37.55
|
28.99
|
457,900
|
|
|
1/13/2021
|
0.00 / 0.00%
|
37.45
|
37.60
|
37.00
|
37.20
|
37.30
|
28.23
|
411,700
|
|
|
1/12/2021
|
+0.10 / +0.27%
|
36.80
|
37.35
|
36.55
|
37.20
|
36.91
|
28.23
|
359,200
|
|
|
1/11/2021
|
-0.90 / -2.37%
|
38.00
|
38.30
|
36.80
|
37.10
|
37.11
|
28.15
|
611,100
|
|
|
1/8/2021
|
-0.45 / -1.17%
|
39.00
|
39.00
|
37.45
|
38.00
|
38.32
|
28.84
|
767,700
|
|
|
1/7/2021
|
+1.05 / +2.81%
|
37.95
|
38.65
|
37.40
|
38.45
|
38.00
|
29.18
|
468,200
|
|
|
1/6/2021
|
+0.80 / +2.19%
|
37.00
|
38.00
|
36.90
|
37.40
|
37.56
|
28.38
|
849,300
|
|
|
1/5/2021
|
0.00 / 0.00%
|
36.90
|
37.00
|
36.55
|
36.60
|
36.67
|
27.77
|
339,300
|
|
|
1/4/2021
|
+0.70 / +1.95%
|
36.45
|
36.95
|
36.20
|
36.60
|
36.56
|
27.77
|
420,200
|
|
|
12/31/2020
|
+0.65 / +1.84%
|
35.25
|
36.50
|
35.00
|
35.90
|
36.15
|
27.24
|
781,050
|
|
|
12/30/2020
|
+0.10 / +0.28%
|
35.40
|
35.45
|
35.15
|
35.25
|
35.30
|
26.75
|
285,360
|
|
|
12/29/2020
|
-0.15 / -0.42%
|
35.80
|
35.80
|
35.00
|
35.15
|
35.29
|
26.67
|
211,910
|
|
|
12/28/2020
|
-0.10 / -0.28%
|
35.40
|
35.60
|
35.00
|
35.30
|
35.25
|
26.79
|
261,590
|
|
|
12/25/2020
|
+0.55 / +1.58%
|
34.60
|
35.80
|
34.50
|
35.40
|
35.05
|
26.86
|
246,990
|
|
|