|
Closing price on 5/10/2018
|
|
| Open |
24.25 |
| High |
24.25 |
| Low |
22.50 |
| Volume |
124,520 |
| Split-adjusted Price |
14.70 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2018
|
-0.60 / -2.51%
|
24.25
|
24.25
|
22.50
|
23.30
|
23.76
|
14.70
|
124,520
|
|
|
5/9/2018
|
-0.60 / -2.45%
|
24.50
|
24.70
|
23.80
|
23.90
|
24.29
|
15.08
|
202,640
|
|
|
5/8/2018
|
+1.05 / +4.48%
|
23.45
|
24.70
|
23.00
|
24.50
|
23.77
|
15.46
|
323,970
|
|
|
5/7/2018
|
+0.75 / +3.30%
|
22.90
|
23.50
|
22.50
|
23.45
|
23.05
|
14.79
|
128,600
|
|
|
5/4/2018
|
0.00 / 0.00%
|
22.90
|
23.20
|
22.25
|
22.70
|
22.70
|
14.32
|
98,990
|
|
|
5/3/2018
|
+0.30 / +1.34%
|
22.05
|
22.70
|
20.85
|
22.70
|
21.38
|
14.32
|
518,630
|
|
|
5/2/2018
|
-1.30 / -5.49%
|
23.20
|
23.70
|
22.40
|
22.40
|
22.96
|
14.13
|
133,400
|
|
|
4/27/2018
|
-0.25 / -1.04%
|
23.90
|
23.95
|
23.00
|
23.70
|
23.40
|
14.95
|
211,490
|
|
|
4/26/2018
|
-1.70 / -6.63%
|
27.00
|
27.00
|
23.90
|
23.95
|
24.52
|
15.11
|
260,430
|
|
|
4/24/2018
|
-0.65 / -2.34%
|
27.80
|
27.80
|
27.15
|
27.15
|
27.45
|
16.18
|
272,020
|
|
|
4/23/2018
|
-1.65 / -5.60%
|
30.10
|
30.10
|
27.80
|
27.80
|
29.21
|
16.57
|
139,800
|
|
|
4/20/2018
|
+0.55 / +1.90%
|
28.90
|
29.45
|
28.70
|
29.45
|
29.09
|
17.55
|
77,520
|
|
|
4/19/2018
|
-0.80 / -2.69%
|
29.70
|
29.80
|
28.90
|
28.90
|
29.16
|
17.23
|
223,670
|
|
|
4/18/2018
|
-0.10 / -0.34%
|
29.80
|
30.00
|
29.25
|
29.70
|
29.54
|
17.70
|
228,860
|
|
|
4/17/2018
|
+0.20 / +0.68%
|
29.90
|
29.90
|
29.50
|
29.80
|
29.72
|
17.76
|
159,390
|
|
|
4/16/2018
|
-0.55 / -1.82%
|
30.15
|
30.30
|
29.60
|
29.60
|
29.82
|
17.64
|
138,910
|
|
|
4/13/2018
|
-0.45 / -1.47%
|
30.60
|
30.70
|
29.75
|
30.15
|
30.10
|
17.97
|
101,600
|
|
|
4/12/2018
|
+0.70 / +2.34%
|
29.80
|
30.60
|
29.40
|
30.60
|
29.89
|
18.24
|
96,440
|
|
|
4/11/2018
|
-0.60 / -1.97%
|
30.50
|
30.70
|
29.60
|
29.90
|
30.01
|
17.82
|
383,450
|
|
|
4/10/2018
|
-0.50 / -1.61%
|
31.40
|
31.40
|
30.45
|
30.50
|
30.73
|
18.18
|
493,810
|
|
|
4/9/2018
|
-0.40 / -1.27%
|
32.00
|
32.10
|
31.00
|
31.00
|
31.51
|
18.48
|
311,520
|
|
|
4/6/2018
|
+0.60 / +1.95%
|
30.80
|
31.90
|
30.80
|
31.40
|
31.30
|
18.72
|
364,330
|
|
|
4/5/2018
|
-0.70 / -2.22%
|
31.20
|
31.50
|
30.70
|
30.80
|
31.01
|
18.36
|
366,910
|
|
|
4/4/2018
|
+0.50 / +1.61%
|
31.00
|
32.00
|
30.90
|
31.50
|
31.36
|
18.78
|
413,360
|
|
|
4/3/2018
|
-0.20 / -0.64%
|
31.20
|
31.20
|
30.70
|
31.00
|
30.94
|
18.48
|
371,390
|
|
|
4/2/2018
|
+0.50 / +1.63%
|
30.90
|
31.20
|
30.90
|
31.20
|
31.04
|
18.60
|
437,270
|
|
|
3/30/2018
|
+0.40 / +1.32%
|
30.60
|
30.80
|
30.40
|
30.70
|
30.57
|
18.30
|
416,810
|
|
|
3/29/2018
|
+0.40 / +1.34%
|
30.10
|
31.10
|
30.00
|
30.30
|
30.54
|
18.06
|
503,550
|
|
|
3/28/2018
|
-0.40 / -1.32%
|
30.00
|
30.40
|
29.50
|
29.90
|
29.97
|
17.82
|
291,530
|
|
|
3/27/2018
|
+0.10 / +0.33%
|
30.20
|
30.60
|
30.00
|
30.30
|
30.32
|
18.06
|
346,750
|
|
|