|
Closing price on 3/17/2025
|
|
| Open |
47.75 |
| High |
49.45 |
| Low |
47.75 |
| Volume |
53,300 |
| Split-adjusted Price |
45.47 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2025
|
-0.20 / -0.41%
|
47.75
|
49.45
|
47.75
|
48.00
|
48.05
|
45.47
|
53,300
|
|
|
3/14/2025
|
+0.15 / +0.31%
|
48.05
|
48.30
|
48.00
|
48.20
|
48.11
|
45.66
|
68,300
|
|
|
3/13/2025
|
-1.00 / -2.04%
|
49.00
|
49.40
|
48.00
|
48.05
|
48.49
|
45.52
|
177,100
|
|
|
3/12/2025
|
0.00 / 0.00%
|
49.05
|
49.35
|
48.80
|
49.05
|
48.96
|
46.47
|
140,900
|
|
|
3/11/2025
|
-0.40 / -0.81%
|
49.45
|
49.45
|
48.90
|
49.05
|
49.00
|
46.47
|
60,800
|
|
|
3/10/2025
|
0.00 / 0.00%
|
49.95
|
50.20
|
48.90
|
49.45
|
49.43
|
46.85
|
74,600
|
|
|
3/7/2025
|
0.00 / 0.00%
|
49.70
|
49.80
|
48.60
|
49.45
|
49.16
|
46.85
|
102,300
|
|
|
3/6/2025
|
+0.20 / +0.41%
|
49.70
|
49.95
|
48.90
|
49.45
|
49.37
|
46.85
|
128,800
|
|
|
3/5/2025
|
+0.60 / +1.23%
|
48.80
|
49.85
|
48.80
|
49.25
|
49.36
|
46.66
|
245,400
|
|
|
3/4/2025
|
+0.85 / +1.78%
|
48.35
|
48.70
|
48.00
|
48.65
|
48.40
|
46.09
|
225,200
|
|
|
3/3/2025
|
+0.20 / +0.42%
|
47.70
|
48.45
|
47.50
|
47.80
|
47.78
|
45.28
|
130,500
|
|
|
2/28/2025
|
+0.85 / +1.82%
|
46.75
|
47.60
|
46.65
|
47.60
|
46.91
|
45.09
|
127,700
|
|
|
2/27/2025
|
+0.30 / +0.65%
|
46.45
|
46.80
|
46.40
|
46.75
|
46.62
|
44.29
|
60,700
|
|
|
2/26/2025
|
-0.45 / -0.96%
|
46.90
|
46.90
|
46.45
|
46.45
|
46.62
|
44.01
|
65,500
|
|
|
2/25/2025
|
-0.10 / -0.21%
|
47.00
|
47.05
|
46.80
|
46.90
|
46.92
|
44.43
|
34,100
|
|
|
2/24/2025
|
+0.05 / +0.11%
|
47.60
|
47.70
|
46.75
|
47.00
|
47.00
|
44.53
|
32,800
|
|
|
2/21/2025
|
0.00 / 0.00%
|
47.20
|
47.50
|
46.95
|
46.95
|
47.06
|
44.48
|
56,500
|
|
|
2/20/2025
|
+0.05 / +0.11%
|
46.90
|
47.50
|
46.90
|
46.95
|
47.06
|
44.48
|
40,900
|
|
|
2/19/2025
|
+0.30 / +0.64%
|
46.55
|
47.40
|
46.55
|
46.90
|
46.86
|
44.43
|
31,600
|
|
|
2/18/2025
|
+0.10 / +0.22%
|
46.50
|
46.70
|
46.40
|
46.60
|
46.51
|
44.15
|
26,500
|
|
|
2/17/2025
|
-0.30 / -0.64%
|
46.60
|
46.80
|
46.45
|
46.50
|
46.62
|
44.05
|
48,900
|
|
|
2/14/2025
|
0.00 / 0.00%
|
46.55
|
46.80
|
46.50
|
46.80
|
46.67
|
44.34
|
53,900
|
|
|
2/13/2025
|
0.00 / 0.00%
|
46.75
|
46.80
|
46.40
|
46.80
|
46.74
|
44.34
|
49,000
|
|
|
2/12/2025
|
-0.20 / -0.43%
|
46.70
|
47.70
|
46.70
|
46.80
|
46.86
|
44.34
|
59,600
|
|
|
2/11/2025
|
-0.65 / -1.36%
|
48.00
|
48.00
|
46.60
|
47.00
|
47.01
|
44.53
|
70,700
|
|
|
2/10/2025
|
-0.35 / -0.73%
|
48.00
|
48.90
|
47.60
|
47.65
|
47.92
|
45.14
|
98,800
|
|
|
2/7/2025
|
+0.80 / +1.69%
|
47.20
|
48.20
|
47.20
|
48.00
|
47.87
|
45.47
|
147,300
|
|
|
2/6/2025
|
+0.60 / +1.29%
|
46.60
|
47.65
|
46.50
|
47.20
|
46.91
|
44.72
|
49,200
|
|
|
2/5/2025
|
-0.50 / -1.06%
|
47.90
|
47.90
|
45.20
|
46.60
|
46.64
|
44.15
|
50,300
|
|
|
2/4/2025
|
+0.90 / +1.95%
|
46.30
|
47.40
|
46.00
|
47.10
|
46.61
|
44.62
|
71,800
|
|
|