|
Closing price on 6/1/2016
|
|
| Open |
21.00 |
| High |
21.40 |
| Low |
20.50 |
| Volume |
303,420 |
| Split-adjusted Price |
9.07 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2016
|
+0.60 / +2.90%
|
21.00
|
21.40
|
20.50
|
21.30
|
21.11
|
9.07
|
303,420
|
|
|
5/31/2016
|
-0.10 / -0.48%
|
20.90
|
21.10
|
20.60
|
20.70
|
20.87
|
8.81
|
187,000
|
|
|
5/30/2016
|
-0.10 / -0.48%
|
21.00
|
21.00
|
20.70
|
20.80
|
20.87
|
8.86
|
137,780
|
|
|
5/27/2016
|
-0.10 / -0.48%
|
20.90
|
21.10
|
20.90
|
20.90
|
20.98
|
8.90
|
64,150
|
|
|
5/26/2016
|
-0.30 / -1.41%
|
21.00
|
21.30
|
20.80
|
21.00
|
20.93
|
8.94
|
120,300
|
|
|
5/25/2016
|
+0.40 / +1.91%
|
21.00
|
21.70
|
21.00
|
21.30
|
21.34
|
9.07
|
273,340
|
|
|
5/24/2016
|
-0.40 / -1.88%
|
21.30
|
21.30
|
20.60
|
20.90
|
20.98
|
8.90
|
225,210
|
|
|
5/23/2016
|
+1.20 / +5.97%
|
20.30
|
21.50
|
20.10
|
21.30
|
20.64
|
9.07
|
613,990
|
|
|
5/20/2016
|
-0.20 / -0.99%
|
20.30
|
20.40
|
20.00
|
20.10
|
20.12
|
8.56
|
132,380
|
|
|
5/19/2016
|
+0.40 / +2.01%
|
19.80
|
20.40
|
19.80
|
20.30
|
20.20
|
8.64
|
299,180
|
|
|
5/18/2016
|
+0.20 / +1.02%
|
19.80
|
20.60
|
19.80
|
19.90
|
20.20
|
8.47
|
284,670
|
|
|
5/17/2016
|
-0.30 / -1.50%
|
20.00
|
20.20
|
19.60
|
19.70
|
19.82
|
8.39
|
247,260
|
|
|
5/16/2016
|
-0.30 / -1.48%
|
20.00
|
20.30
|
19.50
|
20.00
|
19.91
|
8.52
|
377,590
|
|
|
5/13/2016
|
-0.40 / -1.93%
|
20.70
|
20.70
|
20.00
|
20.30
|
20.31
|
8.64
|
86,080
|
|
|
5/12/2016
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.50
|
20.70
|
20.66
|
8.81
|
94,390
|
|
|
5/11/2016
|
-0.10 / -0.48%
|
20.80
|
21.00
|
20.70
|
20.70
|
20.76
|
8.81
|
40,800
|
|
|
5/10/2016
|
-0.20 / -0.95%
|
20.80
|
21.10
|
20.60
|
20.80
|
20.87
|
8.86
|
133,600
|
|
|
5/9/2016
|
-0.40 / -1.87%
|
21.00
|
21.40
|
20.80
|
21.00
|
20.99
|
8.94
|
110,030
|
|
|
5/6/2016
|
-0.10 / -0.47%
|
21.70
|
21.70
|
21.10
|
21.40
|
21.43
|
9.11
|
81,410
|
|
|
5/5/2016
|
-0.10 / -0.46%
|
21.50
|
22.40
|
21.50
|
21.50
|
21.95
|
9.15
|
344,620
|
|
|
5/4/2016
|
+0.70 / +3.35%
|
20.80
|
21.80
|
20.60
|
21.60
|
21.35
|
9.20
|
327,800
|
|
|
4/29/2016
|
0.00 / 0.00%
|
21.10
|
21.30
|
20.80
|
20.90
|
21.05
|
8.90
|
102,200
|
|
|
4/28/2016
|
-0.20 / -0.95%
|
21.40
|
21.40
|
20.70
|
20.90
|
20.83
|
8.90
|
31,540
|
|
|
4/27/2016
|
+0.30 / +1.44%
|
21.40
|
21.40
|
20.70
|
21.10
|
21.03
|
8.98
|
179,170
|
|
|
4/26/2016
|
+0.10 / +0.48%
|
20.70
|
21.40
|
20.60
|
20.80
|
20.96
|
8.86
|
291,990
|
|
|
4/25/2016
|
-0.70 / -3.27%
|
21.70
|
21.80
|
20.70
|
20.70
|
21.06
|
8.81
|
68,560
|
|
|
4/22/2016
|
+0.30 / +1.42%
|
21.20
|
21.80
|
21.00
|
21.40
|
21.41
|
9.11
|
206,090
|
|
|
4/21/2016
|
+0.60 / +2.93%
|
20.50
|
21.10
|
20.40
|
21.10
|
20.60
|
8.98
|
53,050
|
|
|
4/20/2016
|
-0.40 / -1.91%
|
21.20
|
21.20
|
20.20
|
20.50
|
20.62
|
8.73
|
138,970
|
|
|
4/19/2016
|
-1.10 / -5.00%
|
22.00
|
22.00
|
20.90
|
20.90
|
21.41
|
8.90
|
99,560
|
|
|