|
Closing price on 3/25/2021
|
|
| Open |
34.50 |
| High |
35.10 |
| Low |
34.40 |
| Volume |
246,000 |
| Split-adjusted Price |
29.13 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2021
|
+0.15 / +0.44%
|
34.50
|
35.10
|
34.40
|
34.55
|
34.82
|
29.13
|
246,000
|
|
|
3/24/2021
|
-1.80 / -4.97%
|
35.60
|
35.65
|
34.40
|
34.40
|
35.20
|
29.00
|
231,300
|
|
|
3/23/2021
|
+0.15 / +0.42%
|
36.40
|
36.70
|
35.70
|
36.20
|
36.05
|
30.52
|
210,500
|
|
|
3/22/2021
|
-0.35 / -0.96%
|
36.40
|
36.70
|
35.60
|
36.05
|
36.40
|
30.39
|
164,800
|
|
|
3/19/2021
|
-0.60 / -1.62%
|
37.00
|
37.00
|
36.25
|
36.40
|
36.49
|
30.69
|
291,900
|
|
|
3/18/2021
|
-0.35 / -0.94%
|
37.70
|
37.70
|
36.65
|
37.00
|
37.02
|
31.20
|
278,700
|
|
|
3/17/2021
|
-0.15 / -0.40%
|
37.50
|
37.80
|
37.30
|
37.35
|
37.48
|
31.49
|
211,400
|
|
|
3/16/2021
|
+0.40 / +1.08%
|
37.00
|
38.25
|
37.00
|
37.50
|
37.48
|
31.62
|
563,400
|
|
|
3/15/2021
|
+2.30 / +6.61%
|
35.20
|
37.20
|
35.10
|
37.10
|
36.66
|
31.28
|
941,200
|
|
|
3/12/2021
|
+0.90 / +2.65%
|
34.65
|
34.95
|
34.20
|
34.80
|
34.72
|
29.34
|
502,300
|
|
|
3/11/2021
|
+0.40 / +1.19%
|
33.80
|
33.95
|
33.20
|
33.90
|
33.59
|
28.58
|
309,900
|
|
|
3/10/2021
|
+0.30 / +0.90%
|
33.00
|
33.60
|
33.00
|
33.50
|
33.29
|
28.24
|
189,300
|
|
|
3/9/2021
|
-0.40 / -1.19%
|
33.00
|
33.70
|
32.90
|
33.20
|
33.27
|
27.99
|
120,800
|
|
|
3/8/2021
|
+0.30 / +0.90%
|
34.00
|
34.00
|
33.30
|
33.60
|
33.59
|
28.33
|
199,900
|
|
|
3/5/2021
|
+0.10 / +0.30%
|
33.20
|
33.50
|
32.50
|
33.30
|
33.00
|
28.08
|
236,400
|
|
|
3/4/2021
|
-1.00 / -2.92%
|
34.40
|
34.50
|
33.05
|
33.20
|
33.84
|
27.99
|
235,900
|
|
|
3/3/2021
|
+0.40 / +1.18%
|
34.00
|
34.30
|
33.60
|
34.20
|
34.04
|
28.84
|
430,800
|
|
|
3/2/2021
|
0.00 / 0.00%
|
34.15
|
34.15
|
31.45
|
33.80
|
33.46
|
28.50
|
212,600
|
|
|
3/1/2021
|
+1.55 / +4.81%
|
32.75
|
34.00
|
32.70
|
33.80
|
33.35
|
28.50
|
316,200
|
|
|
2/26/2021
|
-0.35 / -1.07%
|
32.20
|
32.75
|
32.20
|
32.25
|
32.46
|
27.19
|
155,600
|
|
|
2/25/2021
|
-0.10 / -0.31%
|
32.70
|
33.00
|
32.40
|
32.60
|
32.67
|
27.49
|
146,800
|
|
|
2/24/2021
|
-0.30 / -0.91%
|
32.90
|
33.05
|
32.50
|
32.70
|
32.77
|
27.57
|
136,300
|
|
|
2/23/2021
|
+0.05 / +0.15%
|
32.95
|
33.20
|
32.45
|
33.00
|
32.92
|
27.82
|
183,300
|
|
|
2/22/2021
|
+0.35 / +1.07%
|
33.00
|
33.10
|
32.65
|
32.95
|
32.88
|
27.78
|
171,400
|
|
|
2/19/2021
|
+0.40 / +1.24%
|
32.00
|
33.30
|
31.80
|
32.60
|
32.66
|
27.49
|
186,000
|
|
|
2/18/2021
|
+1.00 / +3.21%
|
31.30
|
32.75
|
31.15
|
32.20
|
32.14
|
27.15
|
202,500
|
|
|
2/17/2021
|
+1.25 / +4.17%
|
30.00
|
31.20
|
30.00
|
31.20
|
30.70
|
26.31
|
105,800
|
|
|
2/9/2021
|
+0.45 / +1.53%
|
29.50
|
30.00
|
29.45
|
29.95
|
29.76
|
25.25
|
137,000
|
|
|
2/8/2021
|
-1.10 / -3.59%
|
31.10
|
31.20
|
28.50
|
29.50
|
30.28
|
24.87
|
193,900
|
|
|
2/5/2021
|
+0.30 / +0.99%
|
30.90
|
31.00
|
30.45
|
30.60
|
30.66
|
25.80
|
131,800
|
|
|