|
Closing price on 5/6/2025
|
|
| Open |
35.90 |
| High |
36.75 |
| Low |
35.90 |
| Volume |
157,400 |
| Split-adjusted Price |
34.77 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2025
|
+0.70 / +1.94%
|
35.90
|
36.75
|
35.90
|
36.70
|
36.45
|
34.77
|
157,400
|
|
|
5/5/2025
|
+0.10 / +0.28%
|
36.10
|
36.15
|
35.95
|
36.00
|
36.04
|
34.11
|
88,000
|
|
|
4/29/2025
|
+0.40 / +1.13%
|
35.85
|
36.50
|
35.25
|
35.90
|
35.61
|
34.01
|
87,800
|
|
|
4/28/2025
|
-0.10 / -0.28%
|
35.60
|
36.00
|
35.45
|
35.50
|
35.57
|
33.63
|
84,000
|
|
|
4/25/2025
|
+0.10 / +0.28%
|
36.00
|
36.25
|
35.40
|
35.60
|
35.79
|
33.73
|
123,800
|
|
|
4/24/2025
|
+1.75 / +5.19%
|
33.75
|
35.60
|
33.75
|
35.50
|
35.13
|
33.63
|
224,300
|
|
|
4/23/2025
|
+0.45 / +1.35%
|
34.85
|
34.85
|
33.35
|
33.75
|
33.68
|
31.97
|
91,200
|
|
|
4/22/2025
|
-1.80 / -5.13%
|
35.10
|
35.10
|
32.65
|
33.30
|
33.53
|
31.55
|
224,700
|
|
|
4/21/2025
|
-0.40 / -1.13%
|
35.10
|
35.70
|
34.40
|
35.10
|
34.92
|
33.25
|
145,100
|
|
|
4/18/2025
|
+1.50 / +4.41%
|
34.95
|
36.30
|
34.50
|
35.50
|
35.61
|
33.63
|
190,700
|
|
|
4/17/2025
|
+0.40 / +1.19%
|
32.50
|
34.10
|
32.40
|
34.00
|
33.03
|
32.21
|
174,800
|
|
|
4/16/2025
|
-2.40 / -6.67%
|
35.70
|
36.60
|
33.50
|
33.60
|
34.74
|
31.83
|
138,600
|
|
|
4/15/2025
|
-1.60 / -4.26%
|
37.60
|
37.60
|
36.00
|
36.00
|
36.67
|
34.11
|
76,100
|
|
|
4/14/2025
|
+0.40 / +1.08%
|
37.25
|
39.50
|
37.20
|
37.60
|
37.55
|
35.62
|
278,200
|
|
|
4/11/2025
|
-0.55 / -1.46%
|
37.75
|
37.75
|
35.15
|
37.20
|
36.21
|
35.24
|
341,300
|
|
|
4/10/2025
|
+2.45 / +6.94%
|
37.75
|
37.75
|
37.75
|
37.75
|
37.75
|
35.76
|
184,400
|
|
|
4/9/2025
|
-2.65 / -6.98%
|
35.30
|
35.30
|
35.30
|
35.30
|
35.30
|
33.44
|
33,100
|
|
|
4/8/2025
|
-2.85 / -6.99%
|
37.95
|
38.00
|
37.95
|
37.95
|
37.95
|
35.95
|
74,100
|
|
|
4/4/2025
|
-3.05 / -6.96%
|
40.80
|
40.80
|
40.80
|
40.80
|
40.80
|
38.65
|
34,400
|
|
|
4/3/2025
|
-3.25 / -6.90%
|
43.85
|
43.90
|
43.85
|
43.85
|
43.85
|
41.54
|
125,200
|
|
|
4/2/2025
|
-0.20 / -0.42%
|
47.50
|
48.20
|
47.10
|
47.10
|
47.63
|
44.62
|
75,600
|
|
|
4/1/2025
|
+0.80 / +1.72%
|
47.00
|
47.55
|
46.55
|
47.30
|
47.09
|
44.81
|
78,900
|
|
|
3/31/2025
|
-0.85 / -1.80%
|
47.00
|
47.25
|
46.50
|
46.50
|
46.92
|
44.05
|
68,500
|
|
|
3/28/2025
|
0.00 / 0.00%
|
47.35
|
47.35
|
46.95
|
47.35
|
47.00
|
44.86
|
83,000
|
|
|
3/27/2025
|
+0.30 / +0.64%
|
47.05
|
47.50
|
47.00
|
47.35
|
47.15
|
44.86
|
120,800
|
|
|
3/26/2025
|
-0.05 / -0.11%
|
47.10
|
47.75
|
47.05
|
47.05
|
47.35
|
44.57
|
78,900
|
|
|
3/25/2025
|
0.00 / 0.00%
|
47.10
|
47.90
|
47.00
|
47.10
|
47.39
|
44.62
|
117,500
|
|
|
3/24/2025
|
-0.80 / -1.67%
|
47.70
|
47.95
|
46.60
|
47.10
|
47.49
|
44.62
|
103,500
|
|
|
3/21/2025
|
0.00 / 0.00%
|
47.90
|
48.20
|
47.70
|
47.90
|
47.92
|
45.38
|
80,900
|
|
|
3/20/2025
|
+0.15 / +0.31%
|
47.75
|
47.95
|
47.20
|
47.90
|
47.52
|
45.38
|
16,600
|
|
|