|
Closing price on 3/22/2024
|
|
| Open |
49.85 |
| High |
50.00 |
| Low |
49.50 |
| Volume |
128,000 |
| Split-adjusted Price |
47.63 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2024
|
-0.50 / -1.00%
|
49.85
|
50.00
|
49.50
|
49.50
|
49.86
|
47.63
|
128,000
|
|
|
3/21/2024
|
+0.90 / +1.83%
|
49.85
|
50.30
|
49.00
|
50.00
|
49.99
|
48.11
|
123,900
|
|
|
3/20/2024
|
+0.30 / +0.61%
|
48.80
|
49.35
|
48.70
|
49.10
|
48.84
|
47.25
|
45,200
|
|
|
3/19/2024
|
+0.55 / +1.14%
|
48.30
|
49.50
|
48.30
|
48.80
|
48.67
|
46.96
|
44,200
|
|
|
3/18/2024
|
-1.55 / -3.11%
|
49.75
|
49.80
|
48.10
|
48.25
|
48.56
|
46.43
|
127,900
|
|
|
3/15/2024
|
-0.50 / -0.99%
|
50.50
|
50.90
|
49.70
|
49.80
|
50.49
|
47.92
|
117,000
|
|
|
3/14/2024
|
+0.70 / +1.41%
|
49.65
|
51.00
|
49.65
|
50.30
|
50.17
|
48.40
|
182,200
|
|
|
3/13/2024
|
+0.70 / +1.43%
|
49.05
|
50.10
|
49.00
|
49.60
|
49.51
|
47.73
|
178,800
|
|
|
3/12/2024
|
+0.45 / +0.93%
|
48.90
|
48.90
|
48.45
|
48.90
|
48.66
|
47.05
|
95,100
|
|
|
3/11/2024
|
+0.25 / +0.52%
|
48.10
|
49.60
|
48.05
|
48.45
|
48.82
|
46.62
|
134,000
|
|
|
3/8/2024
|
+0.10 / +0.21%
|
48.50
|
48.50
|
48.05
|
48.20
|
48.10
|
46.38
|
148,800
|
|
|
3/7/2024
|
+0.05 / +0.10%
|
48.10
|
48.30
|
47.80
|
48.10
|
48.07
|
46.28
|
313,300
|
|
|
3/6/2024
|
+0.05 / +0.10%
|
48.05
|
48.45
|
47.70
|
48.05
|
48.05
|
46.24
|
95,800
|
|
|
3/5/2024
|
+0.70 / +1.48%
|
47.30
|
48.30
|
47.10
|
48.00
|
47.80
|
46.19
|
144,300
|
|
|
3/4/2024
|
-0.50 / -1.05%
|
48.05
|
48.35
|
47.30
|
47.30
|
47.96
|
45.52
|
158,200
|
|
|
3/1/2024
|
0.00 / 0.00%
|
48.20
|
48.20
|
47.80
|
47.80
|
48.01
|
46.00
|
87,400
|
|
|
2/29/2024
|
+0.50 / +1.06%
|
47.40
|
48.70
|
47.35
|
47.80
|
47.78
|
46.00
|
155,900
|
|
|
2/28/2024
|
-0.70 / -1.46%
|
48.10
|
48.50
|
47.30
|
47.30
|
47.73
|
45.52
|
155,900
|
|
|
2/27/2024
|
-0.50 / -1.03%
|
48.70
|
49.00
|
48.00
|
48.00
|
48.27
|
46.19
|
131,700
|
|
|
2/26/2024
|
+2.30 / +4.98%
|
46.20
|
49.40
|
45.65
|
48.50
|
48.21
|
46.67
|
339,800
|
|
|
2/23/2024
|
+0.50 / +1.09%
|
45.75
|
47.00
|
45.75
|
46.20
|
46.54
|
44.46
|
114,800
|
|
|
2/22/2024
|
-0.80 / -1.72%
|
46.50
|
46.70
|
45.70
|
45.70
|
46.53
|
43.98
|
81,500
|
|
|
2/21/2024
|
-0.25 / -0.53%
|
46.95
|
46.95
|
46.30
|
46.50
|
46.57
|
44.75
|
35,300
|
|
|
2/20/2024
|
+0.25 / +0.54%
|
46.60
|
47.00
|
46.50
|
46.75
|
46.69
|
44.99
|
33,000
|
|
|
2/19/2024
|
+0.30 / +0.65%
|
46.20
|
47.20
|
46.05
|
46.50
|
46.65
|
44.75
|
113,000
|
|
|
2/16/2024
|
+0.20 / +0.43%
|
46.00
|
46.45
|
46.00
|
46.20
|
46.11
|
44.46
|
46,000
|
|
|
2/15/2024
|
+0.20 / +0.44%
|
46.00
|
46.50
|
45.80
|
46.00
|
45.98
|
44.26
|
187,400
|
|
|
2/7/2024
|
0.00 / 0.00%
|
45.80
|
45.80
|
45.50
|
45.80
|
45.65
|
44.07
|
55,700
|
|
|
2/6/2024
|
-0.10 / -0.22%
|
45.90
|
46.00
|
45.80
|
45.80
|
45.85
|
44.07
|
32,600
|
|
|
2/5/2024
|
+0.80 / +1.77%
|
46.00
|
46.10
|
45.55
|
45.90
|
45.82
|
44.17
|
113,900
|
|
|