|
|
Closing price on 5/28/2024
|
|
| Open |
52.70 |
| High |
53.00 |
| Low |
51.50 |
| Volume |
72,400 |
| Split-adjusted Price |
52.00 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2024
|
-0.60 / -1.14%
|
52.70
|
53.00
|
51.50
|
52.00
|
52.28
|
52.00
|
72,400
|
|
|
5/27/2024
|
+1.60 / +3.14%
|
51.20
|
52.60
|
50.90
|
52.60
|
51.53
|
52.60
|
65,000
|
|
|
5/24/2024
|
+0.30 / +0.59%
|
50.30
|
51.50
|
50.30
|
51.00
|
50.97
|
51.00
|
111,000
|
|
|
5/23/2024
|
+0.10 / +0.20%
|
50.00
|
51.00
|
50.00
|
50.70
|
50.46
|
50.70
|
59,000
|
|
|
5/22/2024
|
+0.90 / +1.81%
|
50.00
|
50.60
|
50.00
|
50.60
|
50.37
|
50.60
|
56,900
|
|
|
5/21/2024
|
-0.80 / -1.58%
|
50.30
|
50.40
|
49.60
|
49.70
|
49.78
|
49.70
|
124,100
|
|
|
5/20/2024
|
-0.60 / -1.17%
|
50.90
|
51.10
|
50.20
|
50.50
|
50.59
|
50.50
|
108,300
|
|
|
5/17/2024
|
+0.40 / +0.79%
|
50.70
|
51.10
|
50.50
|
51.10
|
50.96
|
51.10
|
81,600
|
|
|
5/16/2024
|
+0.70 / +1.40%
|
50.10
|
51.20
|
50.10
|
50.70
|
50.63
|
50.70
|
32,500
|
|
|
5/15/2024
|
0.00 / 0.00%
|
50.50
|
51.20
|
50.00
|
50.00
|
50.55
|
50.00
|
55,900
|
|
|
5/14/2024
|
-1.00 / -1.96%
|
51.00
|
51.00
|
49.45
|
50.00
|
49.93
|
50.00
|
68,300
|
|
|
5/13/2024
|
+0.20 / +0.38%
|
53.20
|
53.50
|
53.00
|
53.00
|
53.23
|
51.00
|
139,800
|
|
|
5/10/2024
|
-0.80 / -1.49%
|
53.60
|
53.60
|
52.00
|
52.80
|
52.72
|
50.81
|
32,800
|
|
|
5/9/2024
|
+1.80 / +3.47%
|
53.50
|
55.00
|
52.00
|
53.60
|
54.20
|
51.58
|
161,500
|
|
|
5/8/2024
|
+0.10 / +0.19%
|
51.20
|
52.00
|
51.20
|
51.80
|
51.70
|
49.85
|
71,800
|
|
|
5/7/2024
|
-0.20 / -0.39%
|
51.90
|
52.20
|
51.30
|
51.70
|
51.66
|
49.75
|
72,300
|
|
|
5/6/2024
|
+2.50 / +5.06%
|
49.85
|
52.00
|
49.85
|
51.90
|
50.96
|
49.94
|
119,800
|
|
|
5/3/2024
|
+0.70 / +1.44%
|
49.80
|
49.80
|
49.00
|
49.40
|
49.21
|
47.54
|
23,400
|
|
|
5/2/2024
|
+0.15 / +0.31%
|
48.55
|
49.20
|
48.40
|
48.70
|
48.61
|
46.86
|
22,400
|
|
|
4/26/2024
|
-0.45 / -0.92%
|
49.00
|
49.45
|
48.50
|
48.55
|
48.63
|
46.72
|
45,800
|
|
|
4/25/2024
|
+0.10 / +0.20%
|
48.90
|
49.00
|
48.60
|
49.00
|
48.79
|
47.15
|
20,400
|
|
|
4/24/2024
|
+0.85 / +1.77%
|
48.80
|
49.40
|
47.60
|
48.90
|
48.69
|
47.05
|
78,700
|
|
|
4/23/2024
|
-0.30 / -0.62%
|
48.35
|
48.40
|
47.70
|
48.05
|
48.37
|
46.24
|
28,200
|
|
|
4/22/2024
|
+0.15 / +0.31%
|
48.80
|
48.80
|
47.90
|
48.35
|
48.04
|
46.53
|
15,000
|
|
|
4/19/2024
|
-0.80 / -1.63%
|
47.10
|
48.80
|
47.10
|
48.20
|
48.07
|
46.38
|
30,100
|
|
|
4/17/2024
|
+1.55 / +3.27%
|
50.50
|
50.50
|
47.50
|
49.00
|
48.25
|
47.15
|
30,400
|
|
|
4/16/2024
|
+0.45 / +0.96%
|
47.00
|
47.75
|
47.00
|
47.45
|
47.04
|
45.66
|
70,600
|
|
|
4/15/2024
|
-2.50 / -5.05%
|
49.50
|
49.50
|
47.00
|
47.00
|
48.18
|
45.23
|
108,200
|
|
|
4/12/2024
|
-0.40 / -0.80%
|
50.00
|
50.30
|
49.50
|
49.50
|
49.81
|
47.63
|
44,800
|
|
|
4/11/2024
|
-0.10 / -0.20%
|
49.10
|
50.30
|
49.10
|
49.90
|
49.85
|
48.02
|
57,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|