|
Closing price on 3/24/2016
|
|
| Open |
20.60 |
| High |
21.10 |
| Low |
20.60 |
| Volume |
147,700 |
| Split-adjusted Price |
8.86 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2016
|
0.00 / 0.00%
|
20.60
|
21.10
|
20.60
|
20.80
|
20.85
|
8.86
|
147,700
|
|
|
3/23/2016
|
-0.20 / -0.95%
|
21.00
|
21.10
|
20.70
|
20.80
|
20.89
|
8.86
|
237,970
|
|
|
3/22/2016
|
+0.40 / +1.94%
|
20.60
|
21.20
|
20.40
|
21.00
|
20.83
|
8.94
|
102,290
|
|
|
3/21/2016
|
+0.40 / +1.98%
|
20.20
|
21.20
|
20.20
|
20.60
|
20.63
|
8.77
|
239,870
|
|
|
3/18/2016
|
-0.30 / -1.46%
|
20.50
|
20.60
|
20.10
|
20.20
|
20.27
|
8.60
|
232,560
|
|
|
3/17/2016
|
-0.10 / -0.49%
|
20.90
|
21.00
|
20.50
|
20.50
|
20.69
|
8.73
|
187,260
|
|
|
3/16/2016
|
-0.20 / -0.96%
|
20.80
|
21.10
|
20.60
|
20.60
|
20.80
|
8.77
|
162,540
|
|
|
3/15/2016
|
-0.90 / -4.15%
|
21.80
|
21.80
|
20.60
|
20.80
|
21.18
|
8.86
|
285,740
|
|
|
3/14/2016
|
+1.00 / +4.83%
|
20.70
|
21.80
|
20.70
|
21.70
|
21.46
|
9.24
|
359,510
|
|
|
3/11/2016
|
+0.60 / +2.99%
|
20.20
|
20.90
|
20.20
|
20.70
|
20.67
|
8.81
|
202,550
|
|
|
3/10/2016
|
-0.10 / -0.50%
|
20.20
|
20.30
|
20.00
|
20.10
|
20.09
|
8.56
|
401,470
|
|
|
3/9/2016
|
-0.20 / -0.98%
|
20.40
|
20.90
|
20.10
|
20.20
|
20.47
|
8.60
|
173,800
|
|
|
3/8/2016
|
+1.20 / +6.25%
|
19.10
|
20.50
|
19.00
|
20.40
|
19.90
|
8.69
|
378,460
|
|
|
3/7/2016
|
+1.20 / +6.67%
|
19.20
|
19.20
|
18.10
|
19.20
|
18.98
|
8.18
|
408,630
|
|
|
3/4/2016
|
-0.20 / -1.10%
|
18.30
|
18.30
|
18.00
|
18.00
|
18.08
|
7.66
|
60,110
|
|
|
3/3/2016
|
+0.50 / +2.82%
|
18.00
|
18.30
|
17.80
|
18.20
|
18.05
|
7.75
|
96,470
|
|
|
3/2/2016
|
-0.20 / -1.12%
|
17.90
|
18.00
|
17.50
|
17.70
|
17.72
|
7.54
|
184,760
|
|
|
3/1/2016
|
0.00 / 0.00%
|
18.10
|
18.10
|
17.80
|
17.90
|
17.94
|
7.62
|
115,080
|
|
|
2/29/2016
|
0.00 / 0.00%
|
18.30
|
18.30
|
17.90
|
17.90
|
17.95
|
7.62
|
67,070
|
|
|
2/26/2016
|
-0.40 / -2.19%
|
18.10
|
18.10
|
17.90
|
17.90
|
17.98
|
7.62
|
59,830
|
|
|
2/25/2016
|
0.00 / 0.00%
|
18.50
|
18.50
|
17.90
|
18.30
|
18.05
|
7.79
|
119,780
|
|
|
2/24/2016
|
-0.20 / -1.08%
|
18.50
|
18.60
|
18.20
|
18.30
|
18.41
|
7.79
|
66,210
|
|
|
2/23/2016
|
0.00 / 0.00%
|
18.50
|
18.80
|
18.10
|
18.50
|
18.50
|
7.88
|
69,420
|
|
|
2/22/2016
|
+0.20 / +1.09%
|
18.70
|
18.80
|
18.40
|
18.50
|
18.58
|
7.88
|
37,950
|
|
|
2/19/2016
|
+0.30 / +1.67%
|
18.20
|
18.70
|
18.20
|
18.30
|
18.48
|
7.79
|
50,060
|
|
|
2/18/2016
|
-0.10 / -0.55%
|
18.10
|
18.20
|
18.00
|
18.00
|
18.12
|
7.66
|
46,070
|
|
|
2/17/2016
|
-0.10 / -0.55%
|
18.20
|
18.20
|
18.00
|
18.10
|
18.14
|
7.71
|
14,170
|
|
|
2/16/2016
|
-0.20 / -1.09%
|
18.50
|
18.50
|
18.20
|
18.20
|
18.22
|
7.75
|
46,660
|
|
|
2/15/2016
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
7.83
|
1,500
|
|
|
2/5/2016
|
-0.10 / -0.54%
|
18.90
|
18.90
|
18.40
|
18.40
|
18.44
|
7.83
|
27,660
|
|
|