|
Closing price on 5/27/2020
|
|
| Open |
27.30 |
| High |
27.70 |
| Low |
27.00 |
| Volume |
116,180 |
| Split-adjusted Price |
19.92 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2020
|
+0.15 / +0.55%
|
27.30
|
27.70
|
27.00
|
27.25
|
27.30
|
19.92
|
116,180
|
|
|
5/26/2020
|
+0.30 / +1.12%
|
27.00
|
27.30
|
26.90
|
27.10
|
27.06
|
19.81
|
153,120
|
|
|
5/25/2020
|
+0.40 / +1.52%
|
26.40
|
26.80
|
26.30
|
26.80
|
26.49
|
19.59
|
68,830
|
|
|
5/22/2020
|
-0.10 / -0.38%
|
26.50
|
26.65
|
26.00
|
26.40
|
26.44
|
19.30
|
83,260
|
|
|
5/21/2020
|
-0.20 / -0.75%
|
26.60
|
26.80
|
26.50
|
26.50
|
26.55
|
19.37
|
36,990
|
|
|
5/20/2020
|
+0.30 / +1.14%
|
26.50
|
26.80
|
26.30
|
26.70
|
26.50
|
19.52
|
82,640
|
|
|
5/19/2020
|
+0.85 / +3.33%
|
27.20
|
27.20
|
26.30
|
26.40
|
26.75
|
19.30
|
123,650
|
|
|
5/18/2020
|
-0.35 / -1.35%
|
25.25
|
25.90
|
25.20
|
25.55
|
25.52
|
18.68
|
64,460
|
|
|
5/15/2020
|
-0.35 / -1.33%
|
26.25
|
26.25
|
25.25
|
25.90
|
25.59
|
18.93
|
118,710
|
|
|
5/14/2020
|
-0.50 / -1.87%
|
25.00
|
26.70
|
25.00
|
26.25
|
26.35
|
19.19
|
143,990
|
|
|
5/13/2020
|
+0.55 / +2.10%
|
26.35
|
26.80
|
26.00
|
26.75
|
26.63
|
19.55
|
148,580
|
|
|
5/12/2020
|
+1.10 / +4.38%
|
25.40
|
26.80
|
25.10
|
26.20
|
26.10
|
19.15
|
124,150
|
|
|
5/11/2020
|
+0.50 / +2.03%
|
25.00
|
25.15
|
24.80
|
25.10
|
25.03
|
18.35
|
152,670
|
|
|
5/8/2020
|
+0.35 / +1.44%
|
24.25
|
25.40
|
24.25
|
24.60
|
24.83
|
17.98
|
100,660
|
|
|
5/7/2020
|
+0.30 / +1.25%
|
24.10
|
24.40
|
23.45
|
24.25
|
24.12
|
17.73
|
134,520
|
|
|
5/6/2020
|
+0.45 / +1.91%
|
23.50
|
24.00
|
23.30
|
23.95
|
23.66
|
17.51
|
337,820
|
|
|
5/5/2020
|
0.00 / 0.00%
|
23.80
|
23.90
|
23.30
|
23.50
|
23.50
|
17.18
|
37,530
|
|
|
5/4/2020
|
+0.65 / +2.84%
|
23.40
|
23.90
|
23.00
|
23.50
|
23.53
|
17.18
|
137,570
|
|
|
4/29/2020
|
+0.15 / +0.66%
|
22.80
|
23.50
|
22.80
|
22.85
|
23.13
|
16.70
|
134,550
|
|
|
4/28/2020
|
+0.30 / +1.34%
|
22.40
|
22.80
|
22.40
|
22.70
|
22.57
|
16.59
|
79,260
|
|
|
4/27/2020
|
+0.40 / +1.82%
|
22.65
|
22.70
|
21.75
|
22.40
|
22.12
|
16.37
|
76,000
|
|
|
4/24/2020
|
0.00 / 0.00%
|
22.00
|
22.35
|
21.90
|
22.00
|
21.97
|
16.08
|
39,960
|
|
|
4/23/2020
|
+0.30 / +1.38%
|
22.90
|
22.90
|
21.80
|
22.00
|
22.03
|
16.08
|
74,520
|
|
|
4/22/2020
|
+0.55 / +2.60%
|
21.20
|
21.90
|
21.00
|
21.70
|
21.40
|
15.86
|
48,230
|
|
|
4/21/2020
|
-1.55 / -6.83%
|
22.60
|
22.60
|
21.15
|
21.15
|
21.40
|
15.46
|
224,090
|
|
|
4/20/2020
|
+0.80 / +3.65%
|
22.00
|
23.35
|
22.00
|
22.70
|
22.88
|
16.59
|
154,240
|
|
|
4/17/2020
|
+0.70 / +3.30%
|
21.45
|
22.00
|
21.30
|
21.90
|
21.78
|
16.01
|
146,720
|
|
|
4/16/2020
|
-0.10 / -0.47%
|
21.30
|
21.30
|
20.80
|
21.20
|
21.09
|
15.50
|
78,230
|
|
|
4/15/2020
|
+1.00 / +4.93%
|
20.40
|
21.30
|
20.40
|
21.30
|
21.06
|
15.57
|
121,930
|
|
|
4/14/2020
|
+0.35 / +1.75%
|
20.20
|
20.50
|
20.00
|
20.30
|
20.19
|
14.84
|
79,950
|
|
|