Closing price on 2/5/2024
|
|
Open |
46.00 |
High |
46.10 |
Low |
45.55 |
Volume |
113,900 |
Split-adjusted Price |
44.17 |
|
|
FMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/5/2024
|
+0.80 / +1.77%
|
46.00
|
46.10
|
45.55
|
45.90
|
45.82
|
44.17
|
113,900
|
|
2/2/2024
|
+0.05 / +0.11%
|
45.05
|
45.85
|
44.80
|
45.10
|
45.38
|
43.40
|
75,400
|
|
2/1/2024
|
+0.45 / +1.01%
|
44.50
|
45.70
|
44.30
|
45.05
|
44.88
|
43.35
|
144,200
|
|
1/31/2024
|
-0.20 / -0.45%
|
44.90
|
44.90
|
44.20
|
44.60
|
44.49
|
42.92
|
61,400
|
|
1/30/2024
|
+1.30 / +2.99%
|
43.75
|
44.85
|
43.55
|
44.80
|
44.08
|
43.11
|
79,500
|
|
1/29/2024
|
+0.30 / +0.69%
|
43.00
|
43.60
|
43.00
|
43.50
|
43.47
|
41.86
|
69,200
|
|
1/26/2024
|
+0.40 / +0.93%
|
42.80
|
43.35
|
42.80
|
43.20
|
43.03
|
41.57
|
19,200
|
|
1/25/2024
|
0.00 / 0.00%
|
42.75
|
42.90
|
42.75
|
42.80
|
42.81
|
41.18
|
59,600
|
|
1/24/2024
|
0.00 / 0.00%
|
42.90
|
43.00
|
42.70
|
42.80
|
42.84
|
41.18
|
86,700
|
|
1/23/2024
|
-0.50 / -1.15%
|
43.25
|
43.30
|
42.80
|
42.80
|
43.00
|
41.18
|
89,900
|
|
1/22/2024
|
-0.45 / -1.03%
|
43.20
|
43.75
|
43.15
|
43.30
|
43.36
|
41.67
|
60,700
|
|
1/19/2024
|
+0.65 / +1.51%
|
43.45
|
44.50
|
43.10
|
43.75
|
43.75
|
42.10
|
163,700
|
|
1/18/2024
|
-0.60 / -1.37%
|
43.90
|
43.90
|
42.50
|
43.10
|
43.28
|
41.47
|
100,800
|
|
1/17/2024
|
0.00 / 0.00%
|
43.70
|
44.70
|
43.60
|
43.70
|
43.82
|
42.05
|
25,900
|
|
1/16/2024
|
-0.55 / -1.24%
|
44.20
|
44.25
|
43.50
|
43.70
|
43.83
|
42.05
|
61,900
|
|
1/15/2024
|
-0.60 / -1.34%
|
44.70
|
44.95
|
44.15
|
44.25
|
44.63
|
42.58
|
33,500
|
|
1/12/2024
|
-0.75 / -1.64%
|
45.40
|
45.60
|
44.70
|
44.85
|
45.16
|
43.16
|
49,100
|
|
1/11/2024
|
0.00 / 0.00%
|
45.70
|
45.70
|
45.45
|
45.60
|
45.58
|
43.88
|
43,300
|
|
1/10/2024
|
-0.60 / -1.30%
|
46.30
|
46.30
|
45.60
|
45.60
|
45.84
|
43.88
|
33,300
|
|
1/9/2024
|
+0.60 / +1.32%
|
45.95
|
46.20
|
45.60
|
46.20
|
45.87
|
44.46
|
105,000
|
|
1/8/2024
|
0.00 / 0.00%
|
45.85
|
45.90
|
45.60
|
45.60
|
45.66
|
43.88
|
34,800
|
|
1/5/2024
|
+0.05 / +0.11%
|
45.45
|
45.60
|
45.30
|
45.60
|
45.41
|
43.88
|
26,200
|
|
1/4/2024
|
+0.15 / +0.33%
|
45.60
|
45.80
|
45.35
|
45.55
|
45.49
|
43.83
|
19,700
|
|
1/3/2024
|
-0.10 / -0.22%
|
45.25
|
45.60
|
45.20
|
45.40
|
45.46
|
43.69
|
26,200
|
|
1/2/2024
|
+0.50 / +1.11%
|
44.65
|
45.90
|
44.65
|
45.50
|
44.93
|
43.78
|
18,200
|
|
12/29/2023
|
+0.05 / +0.11%
|
44.95
|
45.85
|
44.90
|
45.00
|
45.08
|
43.30
|
40,000
|
|
12/28/2023
|
+0.10 / +0.22%
|
44.90
|
45.00
|
44.75
|
44.95
|
44.85
|
43.25
|
13,000
|
|
12/27/2023
|
-0.05 / -0.11%
|
44.70
|
45.10
|
44.70
|
44.85
|
45.03
|
43.16
|
21,500
|
|
12/26/2023
|
+0.10 / +0.22%
|
44.80
|
45.00
|
44.80
|
44.90
|
44.83
|
43.21
|
9,400
|
|
12/25/2023
|
-0.05 / -0.11%
|
44.60
|
45.00
|
44.60
|
44.80
|
44.83
|
43.11
|
65,000
|
|
|