|
Closing price on 5/20/2021
|
|
| Open |
32.40 |
| High |
32.50 |
| Low |
32.05 |
| Volume |
178,600 |
| Split-adjusted Price |
28.57 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2021
|
-0.30 / -0.93%
|
32.40
|
32.50
|
32.05
|
32.10
|
32.25
|
28.57
|
178,600
|
|
|
5/19/2021
|
0.00 / 0.00%
|
32.40
|
32.60
|
32.00
|
32.40
|
32.27
|
28.84
|
272,300
|
|
|
5/18/2021
|
0.00 / 0.00%
|
32.85
|
32.85
|
32.30
|
32.40
|
32.30
|
28.84
|
218,600
|
|
|
5/17/2021
|
+0.35 / +1.09%
|
32.00
|
32.50
|
31.90
|
32.40
|
31.90
|
28.84
|
291,400
|
|
|
5/14/2021
|
+0.05 / +0.16%
|
32.80
|
32.80
|
31.90
|
32.05
|
32.21
|
28.52
|
186,700
|
|
|
5/13/2021
|
0.00 / 0.00%
|
31.65
|
33.00
|
31.65
|
32.00
|
32.44
|
28.48
|
438,600
|
|
|
5/12/2021
|
+0.80 / +2.56%
|
31.20
|
32.25
|
31.20
|
32.00
|
31.89
|
28.48
|
303,700
|
|
|
5/11/2021
|
+0.10 / +0.32%
|
31.25
|
32.25
|
30.60
|
31.20
|
31.38
|
27.77
|
358,600
|
|
|
5/10/2021
|
0.00 / 0.00%
|
30.80
|
31.10
|
30.30
|
31.10
|
30.73
|
27.68
|
375,300
|
|
|
5/7/2021
|
-0.35 / -1.11%
|
31.40
|
31.40
|
30.80
|
31.10
|
31.04
|
27.68
|
118,300
|
|
|
5/6/2021
|
0.00 / 0.00%
|
31.45
|
31.70
|
31.15
|
31.45
|
31.46
|
27.99
|
153,300
|
|
|
5/5/2021
|
+0.30 / +0.96%
|
31.10
|
31.45
|
31.10
|
31.45
|
31.27
|
27.99
|
146,600
|
|
|
5/4/2021
|
-0.45 / -1.42%
|
31.00
|
31.40
|
30.50
|
31.15
|
30.92
|
27.72
|
308,900
|
|
|
4/29/2021
|
+0.60 / +1.94%
|
30.60
|
31.70
|
30.60
|
31.60
|
31.30
|
28.12
|
156,700
|
|
|
4/28/2021
|
+0.70 / +2.31%
|
30.30
|
31.50
|
30.30
|
31.00
|
30.96
|
27.59
|
163,800
|
|
|
4/27/2021
|
-0.60 / -1.94%
|
30.65
|
31.05
|
30.25
|
30.30
|
30.50
|
26.97
|
182,800
|
|
|
4/26/2021
|
-1.10 / -3.44%
|
31.90
|
31.90
|
30.90
|
30.90
|
31.16
|
27.50
|
181,900
|
|
|
4/23/2021
|
0.00 / 0.00%
|
32.00
|
32.00
|
31.00
|
32.00
|
31.52
|
28.48
|
143,000
|
|
|
4/22/2021
|
-1.40 / -4.19%
|
33.40
|
33.40
|
31.50
|
32.00
|
32.81
|
28.48
|
308,200
|
|
|
4/20/2021
|
+0.25 / +0.75%
|
33.15
|
33.70
|
33.15
|
33.40
|
33.48
|
29.73
|
128,600
|
|
|
4/19/2021
|
-0.35 / -1.04%
|
33.25
|
33.30
|
33.00
|
33.15
|
33.17
|
29.50
|
131,300
|
|
|
4/16/2021
|
-0.65 / -1.90%
|
34.45
|
34.45
|
33.30
|
33.50
|
33.81
|
29.81
|
119,200
|
|
|
4/15/2021
|
-0.35 / -1.01%
|
34.70
|
34.80
|
34.00
|
34.15
|
34.17
|
30.39
|
181,800
|
|
|
4/14/2021
|
0.00 / 0.00%
|
34.70
|
34.70
|
33.80
|
34.50
|
34.14
|
30.70
|
261,500
|
|
|
4/13/2021
|
-0.50 / -1.43%
|
35.00
|
35.15
|
34.50
|
34.50
|
34.81
|
30.70
|
104,600
|
|
|
4/12/2021
|
-0.35 / -0.99%
|
35.05
|
35.35
|
34.90
|
35.00
|
35.05
|
31.15
|
179,900
|
|
|
4/9/2021
|
-0.15 / -0.42%
|
34.80
|
35.50
|
34.80
|
35.35
|
35.11
|
31.46
|
81,000
|
|
|
4/8/2021
|
+0.25 / +0.71%
|
35.40
|
35.60
|
34.70
|
35.50
|
35.13
|
31.59
|
113,700
|
|
|
4/7/2021
|
+0.05 / +0.14%
|
34.70
|
35.30
|
34.50
|
35.25
|
35.20
|
31.37
|
177,400
|
|
|
4/6/2021
|
0.00 / 0.00%
|
35.20
|
35.90
|
35.00
|
35.20
|
35.37
|
31.33
|
235,800
|
|
|