|
Closing price on 3/8/2024
|
|
| Open |
48.50 |
| High |
48.50 |
| Low |
48.05 |
| Volume |
148,800 |
| Split-adjusted Price |
46.38 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/2/2024
|
+0.05 / +0.11%
|
45.05
|
45.85
|
44.80
|
45.10
|
45.38
|
43.40
|
75,400
|
|
|
2/1/2024
|
+0.45 / +1.01%
|
44.50
|
45.70
|
44.30
|
45.05
|
44.88
|
43.35
|
144,200
|
|
|
1/31/2024
|
-0.20 / -0.45%
|
44.90
|
44.90
|
44.20
|
44.60
|
44.49
|
42.92
|
61,400
|
|
|
1/30/2024
|
+1.30 / +2.99%
|
43.75
|
44.85
|
43.55
|
44.80
|
44.08
|
43.11
|
79,500
|
|
|
1/29/2024
|
+0.30 / +0.69%
|
43.00
|
43.60
|
43.00
|
43.50
|
43.47
|
41.86
|
69,200
|
|
|
1/26/2024
|
+0.40 / +0.93%
|
42.80
|
43.35
|
42.80
|
43.20
|
43.03
|
41.57
|
19,200
|
|
|
1/25/2024
|
0.00 / 0.00%
|
42.75
|
42.90
|
42.75
|
42.80
|
42.81
|
41.18
|
59,600
|
|
|
1/24/2024
|
0.00 / 0.00%
|
42.90
|
43.00
|
42.70
|
42.80
|
42.84
|
41.18
|
86,700
|
|
|
1/23/2024
|
-0.50 / -1.15%
|
43.25
|
43.30
|
42.80
|
42.80
|
43.00
|
41.18
|
89,900
|
|
|
1/22/2024
|
-0.45 / -1.03%
|
43.20
|
43.75
|
43.15
|
43.30
|
43.36
|
41.67
|
60,700
|
|
|