|
Closing price on 4/2/2026
|
|
| Open |
38.45 |
| High |
38.60 |
| Low |
38.20 |
| Volume |
17,000 |
| Split-adjusted Price |
38.40 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2026
|
-0.10 / -0.26%
|
38.45
|
38.60
|
38.20
|
38.40
|
38.36
|
38.40
|
17,000
|
|
|
4/1/2026
|
+0.05 / +0.13%
|
38.90
|
38.90
|
38.45
|
38.50
|
38.65
|
38.50
|
41,400
|
|
|
3/31/2026
|
+0.05 / +0.13%
|
38.20
|
38.95
|
38.20
|
38.45
|
38.54
|
38.45
|
31,200
|
|
|
3/30/2026
|
-0.10 / -0.26%
|
38.00
|
38.50
|
37.55
|
38.40
|
37.95
|
38.40
|
32,500
|
|
|
3/27/2026
|
+0.80 / +2.12%
|
37.55
|
38.50
|
37.55
|
38.50
|
38.02
|
38.50
|
34,700
|
|
|
3/26/2026
|
0.00 / 0.00%
|
37.70
|
37.70
|
37.25
|
37.70
|
37.44
|
37.70
|
28,400
|
|
|
3/25/2026
|
+0.45 / +1.21%
|
37.25
|
37.80
|
37.25
|
37.70
|
37.62
|
37.70
|
49,400
|
|
|
3/24/2026
|
+1.35 / +3.76%
|
36.35
|
37.25
|
36.35
|
37.25
|
36.73
|
37.25
|
41,400
|
|
|
3/23/2026
|
-1.15 / -3.10%
|
37.00
|
37.00
|
35.60
|
35.90
|
36.08
|
35.90
|
111,700
|
|
|
3/20/2026
|
-1.00 / -2.63%
|
38.05
|
38.05
|
37.05
|
37.05
|
37.62
|
37.05
|
129,700
|
|
|
3/19/2026
|
-0.55 / -1.42%
|
38.60
|
38.60
|
37.90
|
38.05
|
38.16
|
38.05
|
74,500
|
|
|
3/18/2026
|
-0.05 / -0.13%
|
38.65
|
39.10
|
38.50
|
38.60
|
38.79
|
38.60
|
37,900
|
|
|
3/17/2026
|
-0.95 / -2.40%
|
39.95
|
40.05
|
38.65
|
38.65
|
39.62
|
38.65
|
84,800
|
|
|
3/16/2026
|
0.00 / 0.00%
|
39.60
|
40.25
|
38.20
|
39.60
|
39.33
|
39.60
|
89,100
|
|
|
3/13/2026
|
-0.05 / -0.13%
|
39.50
|
40.45
|
39.50
|
39.60
|
39.86
|
39.60
|
87,800
|
|
|
3/12/2026
|
+0.55 / +1.41%
|
39.00
|
39.65
|
37.90
|
39.65
|
38.47
|
39.65
|
231,500
|
|
|
3/11/2026
|
+0.65 / +1.69%
|
38.25
|
39.45
|
38.25
|
39.10
|
39.25
|
39.10
|
176,800
|
|
|
3/10/2026
|
+0.55 / +1.45%
|
39.75
|
39.75
|
38.40
|
38.45
|
38.95
|
38.45
|
203,900
|
|
|
3/9/2026
|
-2.80 / -6.88%
|
38.00
|
40.70
|
37.90
|
37.90
|
38.02
|
37.90
|
401,500
|
|
|
3/6/2026
|
+0.10 / +0.25%
|
40.20
|
41.70
|
40.10
|
40.70
|
40.57
|
40.70
|
144,000
|
|
|
3/5/2026
|
-0.30 / -0.73%
|
41.10
|
41.90
|
40.10
|
40.60
|
40.80
|
40.60
|
160,600
|
|
|
3/4/2026
|
-1.25 / -2.97%
|
42.50
|
42.50
|
40.00
|
40.90
|
40.84
|
40.90
|
250,100
|
|
|
3/3/2026
|
-0.85 / -1.98%
|
42.90
|
43.00
|
42.10
|
42.15
|
42.53
|
42.15
|
236,600
|
|
|
3/2/2026
|
0.00 / 0.00%
|
40.85
|
44.45
|
40.85
|
43.00
|
42.79
|
43.00
|
301,900
|
|
|
2/27/2026
|
-0.10 / -0.23%
|
43.00
|
43.25
|
41.60
|
43.00
|
42.18
|
43.00
|
280,700
|
|
|
2/26/2026
|
-1.20 / -2.71%
|
43.55
|
44.25
|
42.10
|
43.10
|
43.13
|
43.10
|
265,500
|
|
|
2/25/2026
|
+0.10 / +0.23%
|
45.75
|
45.75
|
43.85
|
44.30
|
44.51
|
44.30
|
243,400
|
|
|
2/24/2026
|
+2.85 / +6.89%
|
44.20
|
44.20
|
43.15
|
44.20
|
44.12
|
44.20
|
750,400
|
|
|
2/23/2026
|
+2.70 / +6.99%
|
41.35
|
41.35
|
41.35
|
41.35
|
41.35
|
41.35
|
142,100
|
|
|
2/13/2026
|
0.00 / 0.00%
|
39.00
|
39.00
|
38.65
|
38.65
|
38.78
|
38.65
|
51,700
|
|
|