|
|
Closing price on 6/17/2024
|
|
| Open |
51.10 |
| High |
52.00 |
| Low |
51.10 |
| Volume |
33,500 |
| Split-adjusted Price |
51.40 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2024
|
-0.50 / -0.96%
|
51.10
|
52.00
|
51.10
|
51.40
|
51.27
|
51.40
|
33,500
|
|
|
6/14/2024
|
-0.10 / -0.19%
|
52.00
|
52.50
|
50.70
|
51.90
|
51.75
|
51.90
|
63,800
|
|
|
6/13/2024
|
+0.70 / +1.36%
|
51.30
|
52.30
|
51.30
|
52.00
|
51.81
|
52.00
|
46,400
|
|
|
6/12/2024
|
-0.30 / -0.58%
|
51.90
|
51.90
|
51.30
|
51.30
|
51.58
|
51.30
|
53,800
|
|
|
6/11/2024
|
+0.10 / +0.19%
|
51.60
|
51.70
|
51.40
|
51.60
|
51.50
|
51.60
|
35,300
|
|
|
6/10/2024
|
+0.50 / +0.98%
|
51.40
|
51.80
|
50.70
|
51.50
|
51.29
|
51.50
|
92,000
|
|
|
6/7/2024
|
-0.20 / -0.39%
|
51.20
|
51.20
|
50.70
|
51.00
|
50.97
|
51.00
|
37,900
|
|
|
6/6/2024
|
0.00 / 0.00%
|
50.80
|
51.80
|
50.80
|
51.20
|
51.21
|
51.20
|
42,100
|
|
|
6/5/2024
|
-0.20 / -0.39%
|
51.40
|
51.50
|
51.00
|
51.20
|
51.28
|
51.20
|
46,100
|
|
|
6/4/2024
|
+0.40 / +0.78%
|
51.00
|
51.70
|
50.80
|
51.40
|
51.04
|
51.40
|
73,700
|
|
|
6/3/2024
|
+0.50 / +0.99%
|
50.90
|
52.00
|
50.80
|
51.00
|
51.35
|
51.00
|
45,700
|
|
|
5/31/2024
|
-0.80 / -1.56%
|
51.00
|
51.60
|
50.50
|
50.50
|
50.98
|
50.50
|
69,900
|
|
|
5/30/2024
|
-1.00 / -1.91%
|
51.00
|
51.90
|
50.00
|
51.30
|
50.90
|
51.30
|
62,600
|
|
|
5/29/2024
|
+0.30 / +0.58%
|
52.00
|
52.90
|
51.50
|
52.30
|
52.16
|
52.30
|
46,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|