|
Closing price on 3/20/2023
|
|
| Open |
36.40 |
| High |
36.90 |
| Low |
35.80 |
| Volume |
53,000 |
| Split-adjusted Price |
33.61 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2023
|
+0.25 / +0.69%
|
36.40
|
36.90
|
35.80
|
36.65
|
36.52
|
33.61
|
53,000
|
|
|
3/17/2023
|
+1.10 / +3.12%
|
35.30
|
36.50
|
35.30
|
36.40
|
35.83
|
33.38
|
63,800
|
|
|
3/16/2023
|
-0.20 / -0.56%
|
35.00
|
35.40
|
35.00
|
35.30
|
35.23
|
32.37
|
26,300
|
|
|
3/15/2023
|
+0.50 / +1.43%
|
35.00
|
35.95
|
35.00
|
35.50
|
35.44
|
32.55
|
29,400
|
|
|
3/14/2023
|
-0.80 / -2.23%
|
35.80
|
35.80
|
35.00
|
35.00
|
35.19
|
32.09
|
50,400
|
|
|
3/13/2023
|
-0.40 / -1.10%
|
35.60
|
35.95
|
35.25
|
35.80
|
35.59
|
32.83
|
27,400
|
|
|
3/10/2023
|
0.00 / 0.00%
|
36.20
|
36.35
|
35.70
|
36.20
|
36.21
|
33.19
|
39,900
|
|
|
3/9/2023
|
-0.05 / -0.14%
|
36.40
|
36.45
|
35.00
|
36.20
|
35.61
|
33.19
|
40,500
|
|
|
3/8/2023
|
-0.05 / -0.14%
|
35.35
|
36.35
|
35.35
|
36.25
|
36.21
|
33.24
|
28,900
|
|
|
3/7/2023
|
-0.05 / -0.14%
|
36.40
|
36.40
|
35.30
|
36.30
|
36.13
|
33.29
|
9,000
|
|
|
3/6/2023
|
+0.55 / +1.54%
|
36.30
|
37.00
|
35.00
|
36.35
|
36.03
|
33.33
|
11,800
|
|
|
3/3/2023
|
-0.65 / -1.78%
|
36.00
|
36.45
|
35.80
|
35.80
|
36.21
|
32.83
|
18,800
|
|
|
3/2/2023
|
-0.05 / -0.14%
|
36.00
|
36.45
|
35.80
|
36.45
|
36.31
|
33.42
|
12,300
|
|
|
3/1/2023
|
+0.50 / +1.39%
|
36.00
|
36.60
|
35.60
|
36.50
|
36.29
|
33.47
|
12,200
|
|
|
2/28/2023
|
+0.40 / +1.12%
|
35.60
|
36.80
|
35.30
|
36.00
|
36.14
|
33.01
|
16,700
|
|
|
2/27/2023
|
+0.15 / +0.42%
|
35.00
|
36.00
|
34.90
|
35.60
|
35.37
|
32.64
|
24,600
|
|
|
2/24/2023
|
-1.00 / -2.74%
|
36.50
|
36.50
|
35.45
|
35.45
|
35.85
|
32.51
|
15,700
|
|
|
2/23/2023
|
-0.25 / -0.68%
|
36.50
|
36.60
|
35.50
|
36.45
|
35.99
|
33.42
|
30,300
|
|
|
2/22/2023
|
-0.65 / -1.74%
|
37.35
|
37.50
|
36.60
|
36.70
|
37.22
|
33.65
|
21,000
|
|
|
2/21/2023
|
0.00 / 0.00%
|
37.50
|
37.55
|
37.30
|
37.35
|
37.43
|
34.25
|
52,100
|
|
|
2/20/2023
|
+0.75 / +2.05%
|
36.50
|
37.70
|
36.00
|
37.35
|
36.80
|
34.25
|
57,100
|
|
|
2/17/2023
|
+0.10 / +0.27%
|
36.50
|
36.60
|
36.00
|
36.60
|
36.38
|
33.56
|
17,800
|
|
|
2/16/2023
|
+0.50 / +1.39%
|
36.00
|
36.50
|
35.40
|
36.50
|
35.95
|
33.47
|
28,600
|
|
|
2/15/2023
|
-0.20 / -0.55%
|
35.55
|
36.35
|
35.50
|
36.00
|
35.77
|
33.01
|
26,800
|
|
|
2/14/2023
|
-0.20 / -0.55%
|
36.50
|
36.50
|
35.60
|
36.20
|
36.16
|
33.19
|
12,100
|
|
|
2/13/2023
|
-0.30 / -0.82%
|
36.50
|
36.65
|
34.20
|
36.40
|
35.88
|
33.38
|
37,100
|
|
|
2/10/2023
|
-0.80 / -2.13%
|
37.85
|
37.90
|
36.70
|
36.70
|
37.21
|
33.65
|
16,300
|
|
|
2/9/2023
|
+1.15 / +3.16%
|
36.35
|
38.30
|
36.35
|
37.50
|
37.57
|
34.39
|
122,500
|
|
|
2/8/2023
|
-0.15 / -0.41%
|
35.60
|
36.65
|
35.60
|
36.35
|
36.10
|
33.33
|
21,500
|
|
|
2/7/2023
|
-0.60 / -1.62%
|
37.80
|
37.80
|
36.25
|
36.50
|
36.77
|
33.47
|
24,700
|
|
|