|
Closing price on 4/14/2025
|
|
| Open |
37.25 |
| High |
39.50 |
| Low |
37.20 |
| Volume |
278,200 |
| Split-adjusted Price |
35.62 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/14/2025
|
+0.40 / +1.08%
|
37.25
|
39.50
|
37.20
|
37.60
|
37.55
|
35.62
|
278,200
|
|
|
4/11/2025
|
-0.55 / -1.46%
|
37.75
|
37.75
|
35.15
|
37.20
|
36.21
|
35.24
|
341,300
|
|
|
4/10/2025
|
+2.45 / +6.94%
|
37.75
|
37.75
|
37.75
|
37.75
|
37.75
|
35.76
|
184,400
|
|
|
4/9/2025
|
-2.65 / -6.98%
|
35.30
|
35.30
|
35.30
|
35.30
|
35.30
|
33.44
|
33,100
|
|
|
4/8/2025
|
-2.85 / -6.99%
|
37.95
|
38.00
|
37.95
|
37.95
|
37.95
|
35.95
|
74,100
|
|
|
4/4/2025
|
-3.05 / -6.96%
|
40.80
|
40.80
|
40.80
|
40.80
|
40.80
|
38.65
|
34,400
|
|
|
4/3/2025
|
-3.25 / -6.90%
|
43.85
|
43.90
|
43.85
|
43.85
|
43.85
|
41.54
|
125,200
|
|
|
4/2/2025
|
-0.20 / -0.42%
|
47.50
|
48.20
|
47.10
|
47.10
|
47.63
|
44.62
|
75,600
|
|
|
4/1/2025
|
+0.80 / +1.72%
|
47.00
|
47.55
|
46.55
|
47.30
|
47.09
|
44.81
|
78,900
|
|
|
3/31/2025
|
-0.85 / -1.80%
|
47.00
|
47.25
|
46.50
|
46.50
|
46.92
|
44.05
|
68,500
|
|
|
3/28/2025
|
0.00 / 0.00%
|
47.35
|
47.35
|
46.95
|
47.35
|
47.00
|
44.86
|
83,000
|
|
|
3/27/2025
|
+0.30 / +0.64%
|
47.05
|
47.50
|
47.00
|
47.35
|
47.15
|
44.86
|
120,800
|
|
|
3/26/2025
|
-0.05 / -0.11%
|
47.10
|
47.75
|
47.05
|
47.05
|
47.35
|
44.57
|
78,900
|
|
|
3/25/2025
|
0.00 / 0.00%
|
47.10
|
47.90
|
47.00
|
47.10
|
47.39
|
44.62
|
117,500
|
|
|
3/24/2025
|
-0.80 / -1.67%
|
47.70
|
47.95
|
46.60
|
47.10
|
47.49
|
44.62
|
103,500
|
|
|
3/21/2025
|
0.00 / 0.00%
|
47.90
|
48.20
|
47.70
|
47.90
|
47.92
|
45.38
|
80,900
|
|
|
3/20/2025
|
+0.15 / +0.31%
|
47.75
|
47.95
|
47.20
|
47.90
|
47.52
|
45.38
|
16,600
|
|
|
3/19/2025
|
-0.05 / -0.10%
|
47.80
|
48.40
|
47.30
|
47.75
|
47.63
|
45.24
|
47,200
|
|
|
3/18/2025
|
-0.20 / -0.42%
|
48.00
|
48.20
|
47.80
|
47.80
|
47.92
|
45.28
|
61,700
|
|
|
3/17/2025
|
-0.20 / -0.41%
|
47.75
|
49.45
|
47.75
|
48.00
|
48.05
|
45.47
|
53,300
|
|
|
3/14/2025
|
+0.15 / +0.31%
|
48.05
|
48.30
|
48.00
|
48.20
|
48.11
|
45.66
|
68,300
|
|
|
3/13/2025
|
-1.00 / -2.04%
|
49.00
|
49.40
|
48.00
|
48.05
|
48.49
|
45.52
|
177,100
|
|
|
3/12/2025
|
0.00 / 0.00%
|
49.05
|
49.35
|
48.80
|
49.05
|
48.96
|
46.47
|
140,900
|
|
|
3/11/2025
|
-0.40 / -0.81%
|
49.45
|
49.45
|
48.90
|
49.05
|
49.00
|
46.47
|
60,800
|
|
|
3/10/2025
|
0.00 / 0.00%
|
49.95
|
50.20
|
48.90
|
49.45
|
49.43
|
46.85
|
74,600
|
|
|
3/7/2025
|
0.00 / 0.00%
|
49.70
|
49.80
|
48.60
|
49.45
|
49.16
|
46.85
|
102,300
|
|
|
3/6/2025
|
+0.20 / +0.41%
|
49.70
|
49.95
|
48.90
|
49.45
|
49.37
|
46.85
|
128,800
|
|
|
3/5/2025
|
+0.60 / +1.23%
|
48.80
|
49.85
|
48.80
|
49.25
|
49.36
|
46.66
|
245,400
|
|
|
3/4/2025
|
+0.85 / +1.78%
|
48.35
|
48.70
|
48.00
|
48.65
|
48.40
|
46.09
|
225,200
|
|
|
3/3/2025
|
+0.20 / +0.42%
|
47.70
|
48.45
|
47.50
|
47.80
|
47.78
|
45.28
|
130,500
|
|
|