|
Closing price on 4/18/2025
|
|
| Open |
34.95 |
| High |
36.30 |
| Low |
34.50 |
| Volume |
190,700 |
| Split-adjusted Price |
35.50 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2025
|
+1.50 / +4.41%
|
34.95
|
36.30
|
34.50
|
35.50
|
35.61
|
35.50
|
190,700
|
|
|
4/17/2025
|
+0.40 / +1.19%
|
32.50
|
34.10
|
32.40
|
34.00
|
33.03
|
34.00
|
174,800
|
|
|
4/16/2025
|
-2.40 / -6.67%
|
35.70
|
36.60
|
33.50
|
33.60
|
34.74
|
33.60
|
138,600
|
|
|
4/15/2025
|
-1.60 / -4.26%
|
37.60
|
37.60
|
36.00
|
36.00
|
36.67
|
36.00
|
76,100
|
|
|
4/14/2025
|
+0.40 / +1.08%
|
37.25
|
39.50
|
37.20
|
37.60
|
37.55
|
37.60
|
278,200
|
|
|
4/11/2025
|
-0.55 / -1.46%
|
37.75
|
37.75
|
35.15
|
37.20
|
36.21
|
37.20
|
341,300
|
|
|
4/10/2025
|
+2.45 / +6.94%
|
37.75
|
37.75
|
37.75
|
37.75
|
37.75
|
37.75
|
184,400
|
|
|
4/9/2025
|
-2.65 / -6.98%
|
35.30
|
35.30
|
35.30
|
35.30
|
35.30
|
35.30
|
33,100
|
|
|
4/8/2025
|
-2.85 / -6.99%
|
37.95
|
38.00
|
37.95
|
37.95
|
37.95
|
37.95
|
74,100
|
|
|
4/4/2025
|
-3.05 / -6.96%
|
40.80
|
40.80
|
40.80
|
40.80
|
40.80
|
40.80
|
34,400
|
|
|
4/3/2025
|
-3.25 / -6.90%
|
43.85
|
43.90
|
43.85
|
43.85
|
43.85
|
43.85
|
125,200
|
|
|
4/2/2025
|
-0.20 / -0.42%
|
47.50
|
48.20
|
47.10
|
47.10
|
47.63
|
47.10
|
75,600
|
|
|
4/1/2025
|
+0.80 / +1.72%
|
47.00
|
47.55
|
46.55
|
47.30
|
47.09
|
47.30
|
78,900
|
|
|
3/31/2025
|
-0.85 / -1.80%
|
47.00
|
47.25
|
46.50
|
46.50
|
46.92
|
46.50
|
68,500
|
|
|
3/28/2025
|
0.00 / 0.00%
|
47.35
|
47.35
|
46.95
|
47.35
|
47.00
|
47.35
|
83,000
|
|
|
3/27/2025
|
+0.30 / +0.64%
|
47.05
|
47.50
|
47.00
|
47.35
|
47.15
|
47.35
|
120,800
|
|
|
3/26/2025
|
-0.05 / -0.11%
|
47.10
|
47.75
|
47.05
|
47.05
|
47.35
|
47.05
|
78,900
|
|
|
3/25/2025
|
0.00 / 0.00%
|
47.10
|
47.90
|
47.00
|
47.10
|
47.39
|
47.10
|
117,500
|
|
|
3/24/2025
|
-0.80 / -1.67%
|
47.70
|
47.95
|
46.60
|
47.10
|
47.49
|
47.10
|
103,500
|
|
|
3/21/2025
|
0.00 / 0.00%
|
47.90
|
48.20
|
47.70
|
47.90
|
47.92
|
47.90
|
80,900
|
|
|
3/20/2025
|
+0.15 / +0.31%
|
47.75
|
47.95
|
47.20
|
47.90
|
47.52
|
47.90
|
16,600
|
|
|
3/19/2025
|
-0.05 / -0.10%
|
47.80
|
48.40
|
47.30
|
47.75
|
47.63
|
47.75
|
47,200
|
|
|
3/18/2025
|
-0.20 / -0.42%
|
48.00
|
48.20
|
47.80
|
47.80
|
47.92
|
47.80
|
61,700
|
|
|
3/17/2025
|
-0.20 / -0.41%
|
47.75
|
49.45
|
47.75
|
48.00
|
48.05
|
48.00
|
53,300
|
|
|
3/14/2025
|
+0.15 / +0.31%
|
48.05
|
48.30
|
48.00
|
48.20
|
48.11
|
48.20
|
68,300
|
|
|
3/13/2025
|
-1.00 / -2.04%
|
49.00
|
49.40
|
48.00
|
48.05
|
48.49
|
48.05
|
177,100
|
|
|
3/12/2025
|
0.00 / 0.00%
|
49.05
|
49.35
|
48.80
|
49.05
|
48.96
|
49.05
|
140,900
|
|
|
3/11/2025
|
-0.40 / -0.81%
|
49.45
|
49.45
|
48.90
|
49.05
|
49.00
|
49.05
|
60,800
|
|
|
3/10/2025
|
0.00 / 0.00%
|
49.95
|
50.20
|
48.90
|
49.45
|
49.43
|
49.45
|
74,600
|
|
|
3/7/2025
|
0.00 / 0.00%
|
49.70
|
49.80
|
48.60
|
49.45
|
49.16
|
49.45
|
102,300
|
|
|