|
Closing price on 6/16/2020
|
|
| Open |
26.20 |
| High |
27.90 |
| Low |
26.20 |
| Volume |
128,530 |
| Split-adjusted Price |
20.10 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2020
|
+1.30 / +4.96%
|
26.20
|
27.90
|
26.20
|
27.50
|
26.80
|
20.10
|
128,530
|
|
|
6/15/2020
|
-0.55 / -2.06%
|
27.00
|
27.50
|
24.90
|
26.20
|
26.51
|
19.15
|
113,260
|
|
|
6/12/2020
|
-0.20 / -0.74%
|
25.50
|
26.75
|
25.50
|
26.75
|
26.08
|
19.55
|
129,550
|
|
|
6/11/2020
|
-2.00 / -6.91%
|
28.95
|
28.95
|
26.95
|
26.95
|
27.76
|
19.70
|
241,850
|
|
|
6/10/2020
|
-0.55 / -1.86%
|
29.00
|
29.00
|
28.00
|
28.95
|
28.64
|
21.16
|
127,350
|
|
|
6/9/2020
|
-0.45 / -1.50%
|
30.40
|
30.40
|
29.45
|
29.50
|
29.82
|
21.57
|
120,440
|
|
|
6/8/2020
|
+1.30 / +4.54%
|
30.00
|
30.40
|
29.40
|
29.95
|
29.94
|
21.89
|
286,460
|
|
|
6/5/2020
|
+1.85 / +6.90%
|
26.80
|
28.65
|
26.60
|
28.65
|
27.89
|
20.94
|
410,650
|
|
|
6/4/2020
|
+0.10 / +0.37%
|
26.70
|
26.95
|
26.55
|
26.80
|
26.68
|
19.59
|
71,850
|
|
|
6/3/2020
|
0.00 / 0.00%
|
27.15
|
27.15
|
26.60
|
26.70
|
26.74
|
19.52
|
51,530
|
|
|
6/2/2020
|
+0.20 / +0.75%
|
26.50
|
27.00
|
26.40
|
26.70
|
26.61
|
19.52
|
96,170
|
|
|
6/1/2020
|
-0.20 / -0.75%
|
26.60
|
26.80
|
26.40
|
26.50
|
26.53
|
19.37
|
83,860
|
|
|
5/29/2020
|
-0.30 / -1.11%
|
26.80
|
26.80
|
26.45
|
26.70
|
26.61
|
19.52
|
75,600
|
|
|
5/28/2020
|
-0.25 / -0.92%
|
27.25
|
27.35
|
26.90
|
27.00
|
27.19
|
19.74
|
68,150
|
|
|
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
|
|
|