|
Closing price on 4/7/2022
|
|
| Open |
65.70 |
| High |
70.50 |
| Low |
65.70 |
| Volume |
246,600 |
| Split-adjusted Price |
61.85 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2022
|
-1.10 / -1.56%
|
65.70
|
70.50
|
65.70
|
69.50
|
69.39
|
61.85
|
246,600
|
|
|
4/6/2022
|
0.00 / 0.00%
|
70.60
|
70.60
|
68.30
|
70.60
|
69.45
|
62.83
|
212,600
|
|
|
4/5/2022
|
+2.60 / +3.82%
|
67.00
|
71.00
|
67.00
|
70.60
|
69.08
|
62.83
|
259,800
|
|
|
4/4/2022
|
+0.20 / +0.29%
|
68.00
|
68.80
|
66.60
|
68.00
|
67.71
|
60.52
|
311,700
|
|
|
4/1/2022
|
+1.20 / +1.80%
|
65.10
|
68.40
|
65.10
|
67.80
|
67.11
|
60.34
|
257,400
|
|
|
3/31/2022
|
-1.90 / -2.77%
|
68.00
|
68.50
|
66.60
|
66.60
|
67.30
|
59.27
|
200,400
|
|
|
3/30/2022
|
+0.70 / +1.03%
|
68.00
|
70.00
|
67.20
|
68.50
|
68.72
|
60.96
|
257,600
|
|
|
3/29/2022
|
0.00 / 0.00%
|
69.50
|
69.80
|
67.10
|
67.80
|
67.96
|
60.34
|
255,400
|
|
|
3/28/2022
|
+4.40 / +6.94%
|
63.40
|
67.80
|
63.10
|
67.80
|
66.47
|
60.34
|
834,900
|
|
|
3/25/2022
|
+1.40 / +2.26%
|
62.90
|
63.50
|
62.80
|
63.40
|
63.03
|
56.42
|
327,600
|
|
|
3/24/2022
|
+0.30 / +0.49%
|
61.70
|
62.40
|
61.00
|
62.00
|
61.99
|
55.18
|
297,400
|
|
|
3/23/2022
|
+0.60 / +0.98%
|
60.70
|
62.50
|
60.60
|
61.70
|
61.80
|
54.91
|
294,300
|
|
|
3/22/2022
|
-0.20 / -0.33%
|
61.00
|
61.60
|
60.50
|
61.10
|
60.90
|
54.38
|
187,000
|
|
|
3/21/2022
|
-0.10 / -0.16%
|
61.90
|
61.90
|
60.80
|
61.30
|
61.34
|
54.56
|
151,000
|
|
|
3/18/2022
|
-0.40 / -0.65%
|
61.20
|
61.80
|
60.40
|
61.40
|
60.74
|
54.64
|
124,900
|
|
|
3/17/2022
|
-0.70 / -1.12%
|
62.00
|
62.00
|
60.60
|
61.80
|
61.45
|
55.00
|
137,500
|
|
|
3/16/2022
|
0.00 / 0.00%
|
61.70
|
62.80
|
61.30
|
62.50
|
62.06
|
55.62
|
148,900
|
|
|
3/15/2022
|
+0.50 / +0.81%
|
61.60
|
63.00
|
57.70
|
62.50
|
61.32
|
55.62
|
233,000
|
|
|
3/14/2022
|
-0.50 / -0.80%
|
61.90
|
62.00
|
60.20
|
62.00
|
60.94
|
55.18
|
150,500
|
|
|
3/11/2022
|
+0.50 / +0.81%
|
61.80
|
64.00
|
61.30
|
62.50
|
62.52
|
55.62
|
241,800
|
|
|
3/10/2022
|
+3.00 / +5.08%
|
59.50
|
62.70
|
59.20
|
62.00
|
61.44
|
55.18
|
350,300
|
|
|
3/9/2022
|
+1.00 / +1.72%
|
59.00
|
59.00
|
56.00
|
59.00
|
57.31
|
52.51
|
258,400
|
|
|
3/8/2022
|
-1.70 / -2.85%
|
59.30
|
60.30
|
57.50
|
58.00
|
58.69
|
51.62
|
225,500
|
|
|
3/7/2022
|
-0.90 / -1.49%
|
59.50
|
59.90
|
58.60
|
59.70
|
59.28
|
53.13
|
300,100
|
|
|
3/4/2022
|
-1.30 / -2.10%
|
61.50
|
61.90
|
59.20
|
60.60
|
60.17
|
53.93
|
336,400
|
|
|
3/3/2022
|
0.00 / 0.00%
|
62.20
|
62.20
|
60.00
|
61.90
|
61.23
|
55.09
|
200,600
|
|
|
3/2/2022
|
+0.40 / +0.65%
|
61.50
|
62.80
|
60.80
|
61.90
|
61.56
|
55.09
|
160,600
|
|
|
3/1/2022
|
+0.50 / +0.82%
|
61.60
|
61.60
|
60.50
|
61.50
|
60.94
|
54.73
|
149,800
|
|
|
2/28/2022
|
+1.00 / +1.67%
|
60.50
|
61.70
|
60.20
|
61.00
|
60.96
|
54.29
|
303,500
|
|
|
2/25/2022
|
+1.00 / +1.69%
|
59.00
|
60.00
|
58.50
|
60.00
|
59.14
|
53.40
|
193,100
|
|
|